Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0387 | -0.039055404178 | 99.09 | 99.09 | 98.9425 | 1 | 98.9425 | SP |
| 4 | 0.2384 | 0.241264045484 | 98.8129 | 99.11 | 98.7926 | 23 | 98.85029424 | SP |
| 12 | 0.5913 | 0.600548446069 | 98.46 | 99.11 | 97.76 | 725 | 98.73481732 | SP |
| 26 | 1.5513 | 1.59107692308 | 97.5 | 99.11 | 93.74 | 538 | 96.96206509 | SP |
| 52 | 1.7913 | 1.841764343 | 97.26 | 101.37 | 93.74 | 382 | 97.55028237 | SP |
| 156 | 4.8013 | 5.09421750663 | 94.25 | 101.37 | 93.74 | 565 | 96.38567095 | SP |
| 260 | 4.8013 | 5.09421750663 | 94.25 | 101.37 | 93.74 | 565 | 96.38567095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 99.0513 | 0.03 | 0.03 | 99.0513 | 99.0513 | 99.0513 | 0 |
| 1721428500 | 99.0255 | 0.06 | 0.06 | 99.0255 | 99.0255 | 99.0255 | 0 |
| 1721342100 | 98.9626 | -0.02 | -0.02 | 98.9626 | 98.9626 | 98.9626 | 0 |
| 1721255700 | 98.9803 | 0.04 | 0.04 | 98.9803 | 98.9803 | 98.9803 | 0 |
| 1721169300 | 98.9425 | -0.17 | -0.17 | 99.09 | 99.09 | 98.9425 | 1 |
| 1721082900 | 99.11 | 0.25 | 0.25 | 98.89 | 99.11 | 98.89 | 1 |
| 1720823700 | 98.8625 | 0.01 | 0.01 | 98.8625 | 98.8625 | 98.8625 | 1 |
| 1720737300 | 98.85 | 0.01 | 0.01 | 98.86 | 98.86 | 98.85 | 130 |
| 1720650900 | 98.8439 | 0.04 | 0.04 | 98.8439 | 98.8439 | 98.8439 | 0 |
| 1720564500 | 98.8063 | -0.02 | -0.02 | 98.8063 | 98.8063 | 98.8063 | 0 |
| 1720478100 | 98.8222 | -0.05 | -0.05 | 98.8222 | 98.8222 | 98.8222 | 0 |
| 1720218900 | 98.875 | 0.13 | 0.13 | 98.875 | 98.875 | 98.875 | 0 |
| 1720040640 | 98.7438 | -0.05 | -0.05 | 98.7438 | 98.7438 | 98.7438 | 0 |
| 1719959700 | 98.7926 | -0 | -0.00 | 98.7926 | 98.7926 | 98.7926 | 5 |
| 1719873300 | 98.796 | -0.03 | -0.03 | 98.796 | 98.796 | 98.796 | 0 |
| 1719614100 | 98.8254 | 0 | 0.00 | 98.8254 | 98.8254 | 98.8254 | 0 |
| 1719527700 | 98.8254 | -0.06 | -0.07 | 98.8254 | 98.8254 | 98.8254 | 0 |
| 1719441300 | 98.8903 | 0.08 | 0.08 | 98.8903 | 98.8903 | 98.8903 | 0 |
| 1719354900 | 98.8129 | 0.13 | 0.13 | 98.8129 | 98.8129 | 98.8129 | 1 |
| 1719268500 | 98.6817 | -0.14 | -0.15 | 98.61 | 98.6817 | 98.61 | 506 |
| 1719009300 | 98.8258 | 0.07 | 0.07 | 98.8258 | 98.8258 | 98.8258 | 0 |
| 1718922900 | 98.7563 | 0.02 | 0.02 | 98.62 | 98.7563 | 98.62 | 4 |
| 1718750100 | 98.7379 | -0.01 | -0.01 | 98.7379 | 98.7379 | 98.7379 | 4 |
| 1718663700 | 98.7451 | 0.02 | 0.02 | 98.7451 | 98.7451 | 98.7451 | 0 |
| 1718404500 | 98.7225 | -0.06 | -0.06 | 98.7225 | 98.7225 | 98.7225 | 0 |
| 1718318100 | 98.7809 | 0.02 | 0.02 | 98.7809 | 98.7809 | 98.7809 | 0 |
| 1718231700 | 98.7568 | -0.02 | -0.02 | 98.7568 | 98.7568 | 98.7568 | 4 |
| 1718145300 | 98.78 | 0 | 0.00 | 98.78 | 98.78 | 98.78 | 0 |
| 1718058900 | 98.7785 | 0 | 0.00 | 98.7785 | 98.7785 | 98.7785 | 1 |
| 1717799700 | 98.7779 | 0.03 | 0.03 | 98.7779 | 98.7779 | 98.7779 | 0 |
| 1717713300 | 98.7497 | -0.03 | -0.03 | 98.7497 | 98.7497 | 98.7497 | 0 |
| 1717626900 | 98.78 | -0.03 | -0.03 | 98.63 | 98.78 | 98.63 | 186 |
| 1717540500 | 98.8056 | 0.01 | 0.01 | 98.8056 | 98.8056 | 98.8056 | 0 |
| 1717454100 | 98.7914 | 0.03 | 0.03 | 97.76 | 98.7914 | 97.76 | 60 |
| 1717194900 | 98.764 | 0.03 | 0.03 | 98.764 | 98.764 | 98.764 | 0 |
| 1717108500 | 98.7331 | -0.04 | -0.04 | 98.7331 | 98.7331 | 98.7331 | 0 |
| 1717022100 | 98.7721 | 0.07 | 0.07 | 98.7721 | 98.7721 | 98.7721 | 0 |
| 1716935700 | 98.7 | -0.03 | -0.03 | 98.7 | 98.7 | 98.7 | 0 |
| 1716590100 | 98.7332 | 0.02 | 0.02 | 99 | 99 | 98.7332 | 400 |
| 1716503700 | 98.7122 | -0.03 | -0.03 | 98.92 | 98.92 | 98.7122 | 466 |
| 1716417300 | 98.7456 | 0.02 | 0.02 | 98.7456 | 98.7456 | 98.7456 | 0 |
| 1716330900 | 98.7263 | -0.01 | -0.01 | 98.7263 | 98.7263 | 98.7263 | 0 |
| 1716244500 | 98.7353 | 0.04 | 0.04 | 98.84 | 98.84 | 98.7353 | 13385 |
| 1715985300 | 98.695 | -0.15 | -0.15 | 98.695 | 98.695 | 98.695 | 0 |
| 1715898900 | 98.84 | 0.2 | 0.21 | 98.69 | 98.84 | 98.69 | 61 |
| 1715812500 | 98.635 | 0.05 | 0.05 | 98.635 | 98.635 | 98.635 | 0 |
| 1715726100 | 98.59 | 0.01 | 0.01 | 98.59 | 98.59 | 98.59 | 0 |
| 1715639700 | 98.5777 | -0.04 | -0.04 | 98.5777 | 98.5777 | 98.5777 | 0 |
| 1715380500 | 98.6127 | 0.03 | 0.03 | 98.79 | 98.79 | 98.6127 | 3 |
| 1715294100 | 98.58 | 0.03 | 0.03 | 98.58 | 98.58 | 98.58 | 0 |
| 1715207700 | 98.55 | 0.02 | 0.02 | 98.55 | 98.55 | 98.55 | 0 |
| 1715121300 | 98.526 | -0.06 | -0.06 | 98.526 | 98.526 | 98.526 | 6 |
| 1715034900 | 98.59 | -0.02 | -0.02 | 98.59 | 98.59 | 98.59 | 5 |
| 1714775700 | 98.6085 | 0.13 | 0.13 | 98.6085 | 98.6085 | 98.6085 | 0 |
| 1714689300 | 98.4786 | 0.02 | 0.02 | 98.4786 | 98.4786 | 98.4786 | 0 |
| 1714602900 | 98.46 | -0.01 | -0.01 | 98.46 | 98.46 | 98.46 | 2 |
| 1714516500 | 98.465 | -0.02 | -0.02 | 98.465 | 98.465 | 98.465 | 0 |
| 1714430100 | 98.4803 | 0.1 | 0.10 | 98.4803 | 98.4803 | 98.4803 | 1 |
| 1714170900 | 98.3797 | -0.03 | -0.03 | 98.36 | 98.59 | 98.36 | 338 |
| 1714084500 | 98.405 | 0.06 | 0.07 | 98.405 | 98.405 | 98.405 | 0 |
| 1713998100 | 98.34 | 0.04 | 0.04 | 98.34 | 98.34 | 98.34 | 1 |
| 1713911700 | 98.3 | -0.06 | -0.06 | 98.36 | 98.36 | 98.3 | 353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
