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 | -0.25 | -1.21654501217 | 20.55 | 21 | 20.245 | 310 | 20.30115113 | SP |
| 4 | -0.19 | -0.927281600781 | 20.49 | 21.47 | 20.245 | 791 | 20.4591641 | SP |
| 12 | -0.24 | -1.16845180136 | 20.54 | 21.47 | 20.15 | 4981 | 20.43936352 | SP |
| 26 | 0.17 | 0.844510680576 | 20.13 | 21.47 | 19.95 | 3531 | 20.39770014 | SP |
| 52 | -0.81 | -3.83704405495 | 21.11 | 21.95 | 19.95 | 3254 | 20.65451139 | SP |
| 156 | 0.05 | 0.246913580247 | 20.25 | 23.46 | 19.54 | 4222 | 20.70896798 | SP |
| 260 | 0.2 | 0.995024875622 | 20.1 | 23.46 | 19.54 | 4198 | 20.65539508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908200 | 20.3 | -0.09 | -0.42 | 20.3 | 20.3 | 20.3 | 53 |
| 1727821800 | 20.3858 | 0.09 | 0.45 | 20.31 | 20.3858 | 20.31 | 83 |
| 1727735400 | 20.2953 | -0.02 | -0.08 | 21 | 21 | 20.2953 | 1087 |
| 1727476200 | 20.3123 | 0.07 | 0.33 | 20.54 | 20.54 | 20.3123 | 266 |
| 1727389800 | 20.245 | -0.29 | -1.41 | 20.55 | 20.55 | 20.245 | 64 |
| 1727303400 | 20.5347 | 0.07 | 0.34 | 20.33 | 20.5347 | 20.33 | 4397 |
| 1727217000 | 20.465 | 0.02 | 0.07 | 21.47 | 21.47 | 20.3101 | 722 |
| 1727130600 | 20.45 | 0 | 0.00 | 20.3 | 20.45 | 20.3 | 136 |
| 1726871400 | 20.45 | 0 | 0.02 | 20.3 | 20.57 | 20.3 | 1244 |
| 1726785000 | 20.4451 | 0.02 | 0.07 | 20.3 | 20.4451 | 20.3 | 112 |
| 1726698600 | 20.4301 | -0 | -0.02 | 20.57 | 20.57 | 20.31 | 2095 |
| 1726612200 | 20.435 | -0.02 | -0.07 | 20.33 | 20.435 | 20.33 | 94 |
| 1726525800 | 20.45 | -0.01 | -0.05 | 20.4 | 20.5799 | 20.4 | 568 |
| 1726266600 | 20.46 | -0.01 | -0.03 | 20.46 | 20.46 | 20.46 | 4 |
| 1726180200 | 20.4652 | 0.02 | 0.07 | 20.69 | 20.69 | 20.32 | 945 |
| 1726093800 | 20.45 | -0.01 | -0.02 | 20.54 | 20.54 | 20.45 | 451 |
| 1726007400 | 20.455 | -0.03 | -0.14 | 20.5 | 20.5 | 20.3 | 654 |
| 1725921000 | 20.4844 | 0.03 | 0.14 | 20.98 | 20.98 | 20.44 | 223 |
| 1725661800 | 20.455 | 0 | 0.01 | 20.6 | 20.63 | 20.4 | 2589 |
| 1725575400 | 20.4529 | -0.04 | -0.18 | 20.49 | 20.49 | 20.39 | 724 |
| 1725489000 | 20.4901 | -0.03 | -0.17 | 20.59 | 20.59 | 20.4901 | 66 |
| 1725402600 | 20.524 | 0.06 | 0.31 | 20.59 | 20.59 | 20.46 | 2784 |
| 1725057000 | 20.46 | 0.06 | 0.29 | 20.46 | 20.46 | 20.46 | 8 |
| 1724970600 | 20.4 | 0.01 | 0.05 | 20.28 | 20.54 | 20.28 | 2768 |
| 1724884200 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 49 |
| 1724797800 | 20.39 | 0.01 | 0.05 | 20.6 | 20.6 | 20.2402 | 1935 |
| 1724711400 | 20.38 | 0.07 | 0.34 | 20.56 | 20.56 | 20.38 | 1 |
| 1724452200 | 20.31 | -0.08 | -0.39 | 20.37 | 20.37 | 20.31 | 279 |
| 1724365800 | 20.39 | 0 | 0.01 | 20.56 | 20.56 | 20.39 | 27 |
| 1724279400 | 20.3877 | -0.04 | -0.18 | 20.39 | 20.39 | 20.3877 | 90 |
| 1724193000 | 20.425 | 0.06 | 0.29 | 20.425 | 20.425 | 20.425 | 29 |
| 1724106600 | 20.3659 | 0.01 | 0.07 | 20.21 | 20.3659 | 20.21 | 134 |
| 1723847400 | 20.3522 | -0.02 | -0.09 | 20.21 | 20.4273 | 20.21 | 674 |
| 1723761000 | 20.3701 | 0.08 | 0.37 | 20.3701 | 20.3701 | 20.3701 | 42 |
| 1723674600 | 20.295 | -0.03 | -0.16 | 20.38 | 20.38 | 20.295 | 33 |
| 1723588200 | 20.327 | -0.04 | -0.17 | 20.404 | 20.52 | 20.327 | 589 |
| 1723501800 | 20.3621 | -0 | -0.00 | 20.24 | 20.3621 | 20.21 | 6397 |
| 1723242600 | 20.3627 | -0.03 | -0.14 | 20.3627 | 20.3627 | 20.3627 | 38 |
| 1723156200 | 20.3903 | 0.06 | 0.32 | 20.25 | 20.53 | 20.25 | 65377 |
| 1723069800 | 20.3259 | -0.07 | -0.35 | 20.3259 | 20.3259 | 20.3259 | 12 |
| 1722983400 | 20.3965 | 0.02 | 0.11 | 20.58 | 20.58 | 20.33 | 505 |
| 1722897000 | 20.3751 | -0.03 | -0.15 | 20.33 | 20.3751 | 20.313 | 537 |
| 1722637800 | 20.4049 | 0.01 | 0.07 | 20.35 | 20.56 | 20.35 | 1122 |
| 1722551400 | 20.3905 | 0.01 | 0.03 | 20.3905 | 20.3905 | 20.3905 | 99 |
| 1722465000 | 20.3849 | -0 | -0.02 | 20.3849 | 20.3849 | 20.3849 | 28 |
| 1722378600 | 20.3891 | -0.01 | -0.02 | 20.15 | 20.48 | 20.15 | 13622 |
| 1722292200 | 20.3941 | -0.01 | -0.05 | 20.17 | 20.395 | 20.17 | 13157 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
