SPAC and New Issue ETF (SPCX)
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 | 0.07 | 0.295732995353 | 23.67 | 23.85 | 23.63 | 592 | 23.77494383 | SP |
| 4 | 0.17 | 0.721255833687 | 23.57 | 24 | 23.38 | 588 | 23.72399449 | SP |
| 12 | 0.24 | 1.02127659574 | 23.5 | 24 | 23.11 | 948 | 23.55719174 | SP |
| 26 | 0.0297 | 0.125262016929 | 23.7103 | 24 | 22.89 | 1240 | 23.59505959 | SP |
| 52 | 0.73 | 3.17253368101 | 23.01 | 24 | 22.33 | 1363 | 23.49938054 | SP |
| 156 | -3.88 | -14.0477914555 | 27.62 | 27.86 | 21.6 | 5172 | 25.51270846 | SP |
| 260 | -4.19 | -15.0017901898 | 27.93 | 28.39 | 21.6 | 5857 | 25.90631802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 23.74 | 0.03 | 0.14 | 23.51 | 23.835 | 23.51 | 327 |
| 1741390500 | 23.7058 | 0.03 | 0.11 | 23.74 | 23.74 | 23.67 | 796 |
| 1741304100 | 23.68 | -0.17 | -0.71 | 23.53 | 24 | 23.53 | 886 |
| 1741217700 | 23.85 | 0.2 | 0.85 | 23.65 | 23.85 | 23.63 | 1469 |
| 1741131300 | 23.65 | -0.04 | -0.17 | 23.45 | 23.67 | 23.45 | 639 |
| 1741044900 | 23.69 | -0.08 | -0.35 | 23.38 | 23.83 | 23.38 | 465 |
| 1740785700 | 23.7734 | -0.05 | -0.22 | 23.72 | 24 | 23.72 | 1965 |
| 1740699300 | 23.825 | 0.18 | 0.74 | 23.98 | 23.98 | 23.76 | 786 |
| 1740612900 | 23.65 | -0.13 | -0.55 | 23.75 | 23.76 | 23.65 | 2154 |
| 1740526500 | 23.78 | 0.12 | 0.51 | 23.68 | 23.78 | 23.68 | 163 |
| 1740440100 | 23.66 | 0 | 0.00 | 23.38 | 23.66 | 23.38 | 215 |
| 1740180900 | 23.66 | 0.05 | 0.21 | 23.44 | 23.66 | 23.44 | 247 |
| 1740094500 | 23.61 | -0.04 | -0.19 | 23.37 | 23.7 | 23.37 | 1782 |
| 1740008100 | 23.6539 | 0.01 | 0.06 | 23.64 | 23.6695 | 23.64 | 134 |
| 1739921700 | 23.64 | -0.09 | -0.38 | 23.55 | 23.7185 | 23.55 | 331 |
| 1739576100 | 23.73 | -0.03 | -0.13 | 23.42 | 23.7823 | 23.42 | 116 |
| 1739489700 | 23.76 | -0.09 | -0.38 | 23.76 | 23.76 | 23.76 | 3 |
| 1739403300 | 23.85 | 0.25 | 1.06 | 23.59 | 23.85 | 23.58 | 412 |
| 1739316900 | 23.6 | -0.15 | -0.61 | 23.57 | 23.6 | 23.57 | 62 |
| 1739230500 | 23.745 | 0.18 | 0.74 | 23.57 | 23.745 | 23.57 | 912 |
| 1738971300 | 23.57 | 0.12 | 0.51 | 23.31 | 23.61 | 23.31 | 2829 |
| 1738884900 | 23.45 | -0.12 | -0.51 | 23.5 | 23.5 | 23.45 | 1356 |
| 1738798500 | 23.57 | -0.01 | -0.02 | 23.59 | 23.59 | 23.57 | 537 |
| 1738712100 | 23.575 | 0.04 | 0.17 | 23.36 | 23.58 | 23.36 | 1073 |
| 1738625700 | 23.535 | 0.05 | 0.23 | 23.4 | 23.575 | 23.4 | 1181 |
| 1738366500 | 23.48 | -0.18 | -0.76 | 23.42 | 23.48 | 23.42 | 137 |
| 1738280100 | 23.66 | 0.11 | 0.45 | 23.99 | 23.99 | 23.66 | 251 |
| 1738193700 | 23.555 | 0.02 | 0.10 | 23.53 | 23.6143 | 23.47 | 353 |
| 1738107300 | 23.5316 | 0 | 0.01 | 23.38 | 23.5316 | 23.38 | 328 |
| 1738020900 | 23.53 | 0.03 | 0.13 | 23.11 | 23.53 | 23.11 | 691 |
| 1737761700 | 23.5 | -0.14 | -0.57 | 23.37 | 23.614 | 23.37 | 512 |
| 1737675300 | 23.635 | 0 | 0.00 | 23.635 | 23.635 | 23.635 | 0 |
| 1737588900 | 23.635 | 0.11 | 0.45 | 23.6 | 23.635 | 23.58 | 1210 |
| 1737502500 | 23.53 | -0.01 | -0.04 | 23.17 | 23.65 | 23.17 | 2758 |
| 1737156900 | 23.54 | 0.08 | 0.34 | 23.32 | 23.54 | 23.32 | 282 |
| 1737070500 | 23.46 | -0.03 | -0.11 | 23.27 | 23.46 | 23.27 | 473 |
| 1736984100 | 23.485 | 0.06 | 0.28 | 23.84 | 23.84 | 23.485 | 299 |
| 1736897700 | 23.42 | -0.06 | -0.26 | 23.265 | 23.42 | 23.265 | 16 |
| 1736811300 | 23.48 | 0.09 | 0.38 | 23.2 | 23.48 | 23.2 | 55 |
| 1736552100 | 23.39 | -0.03 | -0.13 | 23.24 | 23.41 | 23.24 | 1825 |
| 1736379300 | 23.42 | -0.15 | -0.64 | 23.32 | 23.455 | 23.32 | 331 |
| 1736292900 | 23.57 | 0.14 | 0.60 | 23.43 | 23.64 | 23.41 | 555 |
| 1736206500 | 23.43 | -0.03 | -0.13 | 23.25 | 23.57 | 23.25 | 1653 |
| 1735947300 | 23.46 | -0.06 | -0.26 | 23.28 | 23.47 | 23.28 | 808 |
| 1735860900 | 23.52 | -0.01 | -0.04 | 23.565 | 23.57 | 23.45 | 860 |
| 1735688100 | 23.53 | 0.08 | 0.34 | 23.22 | 23.7 | 23.22 | 519 |
| 1735601700 | 23.45 | 0.07 | 0.30 | 22.98 | 23.73 | 22.98 | 1928 |
| 1735342500 | 23.38 | -0.12 | -0.51 | 23.31 | 23.44 | 23.31 | 2123 |
| 1735256100 | 23.5 | -0.05 | -0.21 | 23.3 | 23.5 | 23.3 | 1207 |
| 1735077840 | 23.55 | 0.01 | 0.04 | 23.6 | 23.6 | 23.54 | 3680 |
| 1734996900 | 23.54 | 0.05 | 0.21 | 23.25 | 23.75 | 23.25 | 1413 |
| 1734737700 | 23.49 | 0 | 0.00 | 23.48 | 23.7 | 23.48 | 1281 |
| 1734651300 | 23.49 | -0.12 | -0.51 | 23.27 | 23.51 | 23.27 | 7357 |
| 1734564900 | 23.61 | 0.11 | 0.47 | 23.51 | 23.7 | 23.51 | 2002 |
| 1734478500 | 23.5 | -0.26 | -1.09 | 22.5 | 23.63 | 22.5 | 2392 |
| 1734392100 | 23.76 | -0.04 | -0.15 | 23.94 | 23.94 | 23.57 | 1602 |
| 1734132900 | 23.795 | -0.07 | -0.27 | 23.87 | 23.87 | 23.795 | 278 |
| 1734046500 | 23.86 | 0.11 | 0.46 | 23.8 | 23.86 | 23.8 | 1028 |
| 1733960100 | 23.75 | 0.08 | 0.34 | 23.53 | 23.88 | 22.5401 | 6149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
