Rivernorth Enhanced Pre Merger Spac ETF (SPCZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0166 | -0.0639405891779 | 25.9616 | 25.9616 | 25.73 | 8 | 25.90244375 | SP |
| 4 | -1.03 | -3.81835032437 | 26.975 | 27.0795 | 25.73 | 15 | 25.96732727 | SP |
| 12 | -0.8747 | -3.26140859145 | 26.8197 | 27.0795 | 25.73 | 59 | 26.69845865 | SP |
| 26 | -0.5546 | -2.09286177905 | 26.4996 | 27.0795 | 25.415 | 100 | 26.11126425 | SP |
| 52 | 0.095 | 0.36750483559 | 25.85 | 27.0795 | 25.12 | 89 | 26.13202275 | SP |
| 156 | 0.825 | 3.28423566879 | 25.12 | 27.2656 | 24.91 | 670 | 25.74763566 | SP |
| 260 | 0.825 | 3.28423566879 | 25.12 | 27.2656 | 24.91 | 670 | 25.74763566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.945 | 0.04 | 0.17 | 25.9012 | 25.945 | 25.9012 | 1 |
| 1737070200 | 25.9012 | 0 | 0.02 | 25.8973 | 25.9012 | 25.73 | 28 |
| 1736983800 | 25.8973 | -0.01 | -0.03 | 25.905 | 25.905 | 25.8973 | 2 |
| 1736897400 | 25.905 | -0.06 | -0.22 | 25.9616 | 25.9616 | 25.905 | 1 |
| 1736811000 | 25.9616 | -0.07 | -0.29 | 26.0361 | 26.0361 | 25.9616 | 35 |
| 1736551800 | 26.0361 | 0.1 | 0.39 | 26.0361 | 26.0361 | 26.0361 | 52 |
| 1736379000 | 25.9341 | 0.01 | 0.04 | 25.925 | 25.9341 | 25.925 | 5 |
| 1736292600 | 25.925 | 0.02 | 0.08 | 25.9051 | 25.925 | 25.9051 | 5 |
| 1736206200 | 25.9051 | -0.03 | -0.12 | 25.937 | 25.937 | 25.9051 | 11 |
| 1735947000 | 25.937 | -0.02 | -0.07 | 25.955 | 25.955 | 25.937 | 2 |
| 1735860600 | 25.955 | -0.03 | -0.11 | 25.9827 | 25.9827 | 25.955 | 5 |
| 1735687800 | 25.9827 | 0.02 | 0.07 | 25.965 | 25.9827 | 25.965 | 6 |
| 1735601400 | 25.965 | -0.01 | -0.04 | 25.975 | 25.975 | 25.965 | 89 |
| 1735342200 | 25.975 | -1.1 | -4.08 | 25.978 | 25.978 | 25.975 | 0 |
| 1735255800 | 27.0795 | 0.03 | 0.11 | 27.0499 | 27.0795 | 27.0499 | 0 |
| 1735077840 | 27.0499 | 0.07 | 0.28 | 26.975 | 27.0499 | 26.975 | 0 |
| 1734996600 | 26.975 | 0.08 | 0.31 | 26.8921 | 26.975 | 26.8921 | 0 |
| 1734737400 | 26.8921 | -0.01 | -0.05 | 26.9046 | 26.9046 | 26.74 | 151 |
| 1734651000 | 26.9046 | -0 | -0.01 | 26.9065 | 26.9065 | 26.9046 | 0 |
| 1734564600 | 26.9065 | -0.01 | -0.04 | 26.9168 | 26.9168 | 26.9065 | 0 |
| 1734478200 | 26.9168 | 0 | 0.00 | 26.9155 | 26.9168 | 26.9155 | 0 |
| 1734391800 | 26.9155 | -0.03 | -0.12 | 26.949 | 26.949 | 26.9155 | 0 |
| 1734132600 | 26.949 | 0.01 | 0.03 | 26.9398 | 26.949 | 26.9398 | 2 |
| 1734046200 | 26.9398 | 0.03 | 0.11 | 26.9398 | 26.9398 | 26.9398 | 0 |
| 1733959800 | 26.9101 | 0.14 | 0.52 | 26.77 | 26.9101 | 26.77 | 0 |
| 1733873400 | 26.77 | -0.05 | -0.19 | 26.77 | 26.77 | 26.77 | 136 |
| 1733787000 | 26.82 | -0.02 | -0.07 | 26.84 | 26.84 | 26.82 | 100 |
| 1733527800 | 26.84 | 0.09 | 0.33 | 26.751 | 26.84 | 26.751 | 0 |
| 1733441400 | 26.751 | -0.08 | -0.31 | 26.8351 | 26.8351 | 26.751 | 100 |
| 1733355000 | 26.8351 | 0.1 | 0.36 | 26.74 | 26.8351 | 26.74 | 1 |
| 1733268600 | 26.74 | 0.04 | 0.15 | 26.7 | 26.74 | 26.7 | 1036 |
| 1733182200 | 26.7 | 0.07 | 0.26 | 26.63 | 26.7 | 26.63 | 101 |
| 1732917840 | 26.63 | -0.05 | -0.19 | 26.68 | 26.68 | 26.63 | 100 |
| 1732750200 | 26.68 | 0 | 0.00 | 26.68 | 26.68 | 26.68 | 100 |
| 1732663800 | 26.68 | -0.07 | -0.26 | 26.75 | 26.75 | 26.68 | 100 |
| 1732577400 | 26.75 | -0.04 | -0.13 | 26.7852 | 26.7852 | 26.75 | 100 |
| 1732318200 | 26.7852 | 0.03 | 0.10 | 26.759 | 26.7852 | 26.72 | 936 |
| 1732231800 | 26.759 | 0.01 | 0.03 | 26.7506 | 26.759 | 26.7506 | 0 |
| 1732145400 | 26.7506 | 0.01 | 0.05 | 26.7384 | 26.7506 | 26.7384 | 0 |
| 1732059000 | 26.7384 | -0.04 | -0.16 | 26.7802 | 26.7802 | 26.7384 | 0 |
| 1731972600 | 26.7802 | 0 | 0.00 | 26.779 | 26.7802 | 26.779 | 0 |
| 1731713400 | 26.779 | 0.02 | 0.07 | 26.7597 | 26.779 | 26.7597 | 0 |
| 1731627000 | 26.7597 | 0.02 | 0.07 | 26.74 | 26.7597 | 26.74 | 2 |
| 1731540600 | 26.74 | 0.02 | 0.07 | 26.72 | 26.74 | 26.72 | 10 |
| 1731454200 | 26.72 | -0.08 | -0.30 | 26.8011 | 26.8011 | 26.72 | 0 |
| 1731367800 | 26.8011 | -0.02 | -0.06 | 26.817 | 26.817 | 26.8011 | 0 |
| 1731108600 | 26.817 | -0.01 | -0.05 | 26.8295 | 26.8295 | 26.817 | 0 |
| 1731022200 | 26.8295 | -0 | -0.00 | 26.83 | 26.83 | 26.8295 | 0 |
| 1730935800 | 26.83 | 0.01 | 0.06 | 26.83 | 26.83 | 26.83 | 0 |
| 1730849400 | 26.815 | 0.02 | 0.06 | 26.7987 | 26.815 | 26.7987 | 0 |
| 1730763000 | 26.7987 | -0.03 | -0.10 | 26.8251 | 26.8251 | 26.7987 | 1 |
| 1730500200 | 26.8251 | 0.02 | 0.08 | 26.8045 | 26.8251 | 26.8045 | 0 |
| 1730413800 | 26.8045 | 0.01 | 0.05 | 26.7922 | 26.8045 | 26.7922 | 0 |
| 1730327400 | 26.7922 | 0 | 0.01 | 26.7895 | 26.7922 | 26.7895 | 3 |
| 1730241000 | 26.7895 | -0.03 | -0.11 | 26.8197 | 26.8197 | 26.7895 | 0 |
| 1730154600 | 26.8197 | -0.05 | -0.20 | 26.8737 | 26.8737 | 26.8197 | 0 |
| 1729895400 | 26.8737 | -0.01 | -0.04 | 26.8837 | 26.8837 | 26.8737 | 0 |
| 1729809000 | 26.8837 | 0.06 | 0.24 | 26.8199 | 26.8837 | 26.59 | 745 |
| 1729722600 | 26.8199 | 0.16 | 0.59 | 26.6615 | 26.8199 | 26.6615 | 1 |
| 1729636200 | 26.6615 | 0.07 | 0.27 | 26.5893 | 26.6615 | 26.5893 | 3 |
| 1729549800 | 26.5893 | -0.36 | -1.34 | 26.9495 | 26.9495 | 26.5893 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
