Robinson Alternative Yield Pre Merger Spac ETF (SPAX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.0735654732712 | 20.39 | 20.67 | 20.15 | 23302 | 20.56707844 | SP |
| 4 | 0.07 | 0.344234079174 | 20.335 | 20.67 | 20.13 | 8895 | 20.46675652 | SP |
| 12 | 0.155 | 0.765432098765 | 20.25 | 21.07 | 20.12 | 4180 | 20.4496898 | SP |
| 26 | 0.155 | 0.765432098765 | 20.25 | 21.07 | 19.95 | 3756 | 20.39007815 | SP |
| 52 | -0.905 | -4.24683247302 | 21.31 | 22.1 | 19.95 | 3807 | 20.90900147 | SP |
| 156 | 0.285 | 1.41650099404 | 20.12 | 23.46 | 19.54 | 4303 | 20.68185023 | SP |
| 260 | 0.305 | 1.51741293532 | 20.1 | 23.46 | 19.54 | 4300 | 20.6650691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 20.405 | 0.08 | 0.39 | 20.51 | 20.51 | 20.405 | 204 |
| 1721946600 | 20.325 | -0.04 | -0.20 | 20.37 | 20.37 | 20.28 | 2747 |
| 1721860200 | 20.3664 | -0.03 | -0.14 | 20.3664 | 20.3664 | 20.3664 | 6 |
| 1721773800 | 20.3951 | -0.07 | -0.34 | 20.29 | 20.58 | 20.29 | 40161 |
| 1721687400 | 20.4655 | 0.22 | 1.09 | 20.15 | 20.67 | 20.15 | 73595 |
| 1721428200 | 20.2453 | 0 | 0.01 | 20.39 | 20.39 | 20.2453 | 4 |
| 1721341800 | 20.2438 | -0.04 | -0.21 | 20.48 | 20.48 | 20.2 | 50120 |
| 1721255400 | 20.2861 | -0.01 | -0.04 | 20.2861 | 20.2861 | 20.2861 | 46 |
| 1721169000 | 20.2947 | 0.01 | 0.07 | 20.17 | 20.52 | 20.17 | 324 |
| 1721082600 | 20.28 | 0.02 | 0.07 | 20.37 | 20.37 | 20.28 | 77 |
| 1720823400 | 20.265 | 0.04 | 0.17 | 20.39 | 20.39 | 20.265 | 277 |
| 1720737000 | 20.23 | -0.03 | -0.12 | 20.54 | 20.54 | 20.16 | 146 |
| 1720650600 | 20.255 | -0.05 | -0.22 | 20.29 | 20.29 | 20.255 | 37 |
| 1720564200 | 20.3 | 0.05 | 0.27 | 20.3 | 20.3 | 20.3 | 1 |
| 1720477800 | 20.245 | 0 | 0.00 | 20.58 | 20.58 | 20.245 | 69 |
| 1720218600 | 20.245 | -0.05 | -0.24 | 20.28 | 20.4436 | 20.245 | 897 |
| 1720040640 | 20.2941 | -0.01 | -0.07 | 20.36 | 20.36 | 20.2941 | 39 |
| 1719959400 | 20.3079 | 0.02 | 0.11 | 20.13 | 20.3079 | 20.13 | 17 |
| 1719873000 | 20.2857 | 0.07 | 0.35 | 20.36 | 20.36 | 20.2857 | 17 |
| 1719613800 | 20.2152 | 0 | 0.00 | 20.2152 | 20.2152 | 20.2152 | 0 |
| 1719527400 | 20.2152 | -0.07 | -0.37 | 20.36 | 20.36 | 20.2152 | 169 |
| 1719441000 | 20.29 | -0.24 | -1.18 | 20.79 | 20.79 | 20.29 | 229 |
| 1719354600 | 20.5322 | -0.03 | -0.16 | 20.5322 | 20.5322 | 20.5322 | 1 |
| 1719268200 | 20.5651 | -0.04 | -0.19 | 20.5 | 20.5651 | 20.5 | 1480 |
| 1719009000 | 20.6051 | 0.08 | 0.37 | 20.6051 | 20.6051 | 20.6051 | 4 |
| 1718922600 | 20.5298 | 0.06 | 0.32 | 21.07 | 21.07 | 20.5298 | 527 |
| 1718749800 | 20.465 | -0.04 | -0.17 | 20.6 | 20.6 | 20.465 | 251 |
| 1718663400 | 20.5 | 0.02 | 0.12 | 20.35 | 20.5 | 20.35 | 194 |
| 1718404200 | 20.475 | -0.01 | -0.02 | 20.39 | 20.475 | 20.38 | 159 |
| 1718317800 | 20.48 | -0 | -0.02 | 20.6 | 20.6 | 20.38 | 165 |
| 1718231400 | 20.4849 | 0 | 0.02 | 20.4849 | 20.4849 | 20.4849 | 1 |
| 1718145000 | 20.48 | 0.14 | 0.69 | 20.48 | 20.48 | 20.48 | 1 |
| 1718058600 | 20.3401 | 0 | 0.00 | 20.59 | 20.59 | 20.3401 | 51 |
| 1717799400 | 20.3401 | -0.13 | -0.66 | 20.35 | 20.6 | 20.3401 | 562 |
| 1717713000 | 20.475 | 0 | 0.00 | 20.35 | 20.475 | 20.35 | 19 |
| 1717626600 | 20.475 | 0 | 0.00 | 20.475 | 20.475 | 20.475 | 0 |
| 1717540200 | 20.475 | 0.01 | 0.03 | 20.475 | 20.475 | 20.475 | 7 |
| 1717453800 | 20.4688 | 0.04 | 0.19 | 20.31 | 20.61 | 20.31 | 3232 |
| 1717194600 | 20.43 | -0.04 | -0.19 | 20.43 | 20.43 | 20.43 | 154 |
| 1717108200 | 20.4696 | 0.07 | 0.37 | 20.4696 | 20.4696 | 20.4696 | 12 |
| 1717021800 | 20.3951 | -0.08 | -0.37 | 20.47 | 20.47 | 20.3951 | 6 |
| 1716935400 | 20.4714 | 0.07 | 0.33 | 20.398 | 20.4714 | 20.3601 | 2016 |
| 1716589800 | 20.405 | -0 | -0.01 | 20.3 | 20.405 | 20.3 | 77 |
| 1716503400 | 20.408 | 0.04 | 0.19 | 20.27 | 20.408 | 20.27 | 30 |
| 1716417000 | 20.3698 | -0.03 | -0.15 | 20.5 | 20.5 | 20.3 | 1106 |
| 1716330600 | 20.4 | 0.02 | 0.08 | 20.3 | 20.4 | 20.3 | 68 |
| 1716244200 | 20.3845 | 0 | 0.00 | 20.5 | 20.5 | 20.3845 | 7 |
| 1715985000 | 20.3839 | -0.02 | -0.08 | 20.3 | 20.3839 | 20.3 | 504 |
| 1715898600 | 20.3995 | 0.02 | 0.12 | 20.25 | 20.3995 | 20.25 | 50095 |
| 1715812200 | 20.375 | -0.06 | -0.31 | 20.25 | 20.6099 | 20.24 | 1170 |
| 1715725800 | 20.439 | 0.05 | 0.22 | 20.3 | 20.439 | 20.3 | 70 |
| 1715639400 | 20.3933 | -0.01 | -0.07 | 20.27 | 20.3933 | 20.27 | 3 |
| 1715380200 | 20.408 | 0 | 0.00 | 20.4 | 20.408 | 20.4 | 5 |
| 1715293800 | 20.4076 | 0.02 | 0.09 | 20.3975 | 20.4076 | 20.3975 | 326 |
| 1715207400 | 20.3896 | 0.15 | 0.76 | 20.31 | 20.416 | 20.231 | 225 |
| 1715121000 | 20.2353 | -0.07 | -0.37 | 20.31 | 20.31 | 20.2353 | 225 |
| 1715034600 | 20.3098 | 0.02 | 0.10 | 20.3 | 20.3098 | 20.12 | 1940 |
| 1714775400 | 20.29 | 0.06 | 0.31 | 20.25 | 20.29 | 20.25 | 6 |
| 1714689000 | 20.2264 | 0.28 | 1.39 | 20.2264 | 20.2264 | 20.2264 | 10 |
| 1714602600 | 19.95 | -0.26 | -1.31 | 20.39 | 20.39 | 19.95 | 86 |
| 1714516200 | 20.214 | -0.05 | -0.25 | 20.2 | 20.214 | 20.1 | 1001 |
| 1714429800 | 20.2649 | -0.07 | -0.34 | 20.21 | 20.44 | 20.21 | 11081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
