Canada markets closed

Horizon Kinetics SPAC Active ETF (SPAQ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
97.96+0.01 (+0.02%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202497.9697.9697.9697.9697.962
Mar 27, 202497.9497.9497.9497.9497.94100
Mar 26, 202497.9397.9397.9397.9397.93-
Mar 25, 202497.9597.9597.9597.9597.95-
Mar 22, 202497.9497.9497.9497.9497.94100
Mar 21, 202497.9197.9197.9197.9197.91100
Mar 20, 202497.9697.9697.9697.9697.96100
Mar 19, 202497.9297.9297.9297.9297.92-
Mar 18, 202497.9197.9197.9197.9197.91100
Mar 15, 202497.4497.4497.4397.4397.43200
Mar 14, 202497.4297.4297.4297.4297.42-
Mar 13, 202497.3997.3997.3697.3697.36300
Mar 12, 202497.3697.3697.3697.3697.36-
Mar 11, 202497.4497.4497.4497.4497.44-
Mar 08, 202497.4397.4397.4397.4397.43-
Mar 07, 202497.3697.3697.3697.3697.36-
Mar 06, 202497.4297.4297.4297.4297.42-
Mar 05, 202497.4197.4197.4197.4197.41100
Mar 04, 202497.4297.4297.4297.4297.42-
Mar 01, 202497.2797.3297.2797.3297.32100
Feb 29, 202497.2797.2797.2197.2197.21300
Feb 28, 202497.3997.3997.3397.3397.331,300
Feb 27, 202497.1497.4797.1297.2897.281,400
Feb 26, 202497.5097.5597.3797.3797.37800
Feb 23, 202497.1797.1797.1797.1797.17100
Feb 22, 202497.1997.1997.1997.1997.19700
Feb 21, 202496.9196.9196.0596.0596.05800
Feb 20, 202495.1995.1993.7493.7493.747,300
Feb 16, 202496.6596.6596.2196.2196.211,000
Feb 15, 202494.9594.9594.9594.9594.95100
Feb 14, 202497.4897.4894.7794.7794.77600
Feb 13, 202494.6894.6894.6894.6894.68100
Feb 12, 202495.2695.3295.2695.3295.32500
Feb 09, 202495.4295.4495.2295.2395.231,200
Feb 08, 202494.6295.0294.6295.0295.02300
Feb 07, 202494.6894.6894.6894.6894.68100
Feb 06, 202495.4095.4095.4095.4095.40100
Feb 05, 202497.1497.1497.1497.1497.14100
Feb 02, 202494.7494.7494.7494.7494.74100
Feb 01, 202497.2097.2097.2097.2097.20100
Jan 31, 202497.2197.2197.2197.2197.21-
Jan 30, 202496.1796.1796.1796.1796.17100
Jan 29, 202496.9997.0196.7497.0197.012,000
Jan 26, 202497.3797.3797.3797.3797.37100
Jan 25, 202497.4797.4797.4797.4797.47-
Jan 24, 202497.4397.4397.4397.4397.43-
Jan 23, 202497.5097.5097.5097.5097.50100
Jan 22, 202497.3297.3297.3197.3197.31100
Jan 19, 202497.0397.3797.0397.3797.37100
Jan 18, 202496.3597.2295.9497.2297.224,200
Jan 17, 202496.6596.6596.1896.2996.29300
Jan 16, 202496.6596.9596.6596.9596.95400
Jan 12, 202496.9396.9896.9396.9896.98200
Jan 11, 202497.2997.2997.2997.2997.29100
Jan 10, 202497.2997.2997.2997.2997.29100
Jan 09, 202497.2997.2997.2997.2997.29100
Jan 08, 202497.4597.4597.4597.4597.45100
Jan 05, 202497.3897.3897.3897.3897.38100
Jan 04, 202497.3097.3097.3097.3097.30100
Jan 03, 202497.5497.5497.5497.5497.54100
Jan 02, 202496.8396.8396.8396.8396.83100
Dec 29, 202397.1497.1597.1497.1597.15100
Dec 28, 202396.7096.9996.7096.9996.991,600
Dec 27, 202397.3397.3397.1397.1397.13400
Dec 27, 20232.53 Dividend
Dec 26, 202399.7499.7499.7499.7497.21100
Dec 22, 202399.4599.4599.4399.4396.91100
Dec 21, 202399.2799.7599.2799.7597.22200
Dec 20, 202399.4099.6199.4099.6197.08300
Dec 19, 202399.2999.5699.2999.5697.03400
Dec 18, 202399.5099.5099.3199.3796.851,400
Dec 15, 202399.1899.6099.1899.6097.07700
Dec 14, 202399.3499.3498.2799.2096.682,500
Dec 13, 202399.89100.2499.89100.2497.70100
Dec 12, 202399.5599.5599.5599.5597.02100
Dec 11, 202398.9499.2498.9499.2496.72700
Dec 08, 202399.0899.0899.0899.0896.57100
Dec 07, 202399.1799.1799.1799.1796.65-
Dec 06, 202399.3699.3699.3699.3696.84100
Dec 05, 202399.3399.3399.3399.3396.81100
Dec 04, 202398.8498.8498.8498.8496.33100
Dec 01, 202399.3199.3199.3199.3196.79100
Nov 30, 202399.0999.0999.0999.0996.58100
Nov 29, 202399.3499.3499.3499.3496.82100
Nov 28, 202399.0499.0499.0499.0496.53100
Nov 27, 202399.3399.3399.3399.3396.81100
Nov 24, 202399.2499.2499.2499.2496.72100
Nov 22, 202399.0299.0299.0299.0296.51100
Nov 21, 202399.1899.1899.1899.1896.66100
Nov 20, 202399.1999.1999.1999.1996.67100
Nov 17, 202399.1899.1899.1899.1896.66100
Nov 16, 202399.1799.1799.1799.1796.65100
Nov 15, 202399.1799.1799.1799.1796.65100
Nov 14, 202399.1199.1199.1199.1196.60100
Nov 13, 202399.1299.1299.1299.1296.61-
Nov 10, 202399.1499.1499.1499.1496.63100
Nov 09, 202399.1299.1299.1299.1296.61100
Nov 08, 202399.0999.0999.0999.0996.58100
Nov 07, 202398.7199.0198.7199.0196.50500
Nov 06, 202398.9998.9998.9998.9996.48100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...