Canada markets closed

SPAC and New Issue ETF (SPCX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
23.39+0.10 (+0.45%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202423.3123.3923.3123.3923.391,101
May 06, 202423.2523.2823.2523.2823.282,700
May 03, 202423.2723.2723.2723.2723.27500
May 02, 202423.2623.2623.2523.2523.25500
May 01, 202423.2623.3823.2623.3723.371,300
Apr 30, 202423.2623.2723.2623.2723.27500
Apr 29, 202423.3023.5023.2923.2923.291,600
Apr 26, 202423.4123.4123.2923.3023.30500
Apr 25, 202423.2023.3823.2023.2623.26800
Apr 24, 202423.2123.2723.2123.2723.273,900
Apr 23, 202423.3223.4323.2823.3623.362,500
Apr 22, 202423.2523.4823.2523.4823.48300
Apr 19, 202423.0823.4823.0823.2523.251,600
Apr 18, 202423.1723.3623.1723.2423.241,000
Apr 17, 202423.2723.3023.2523.2523.251,900
Apr 16, 202423.3323.4023.3323.3323.33200
Apr 15, 202423.2523.3323.2523.3323.331,300
Apr 12, 202423.2323.3623.2323.3623.36200
Apr 11, 202423.2123.2423.2123.2423.24500
Apr 10, 202423.4223.4223.1823.2223.22800
Apr 09, 202423.3923.4123.1423.1523.153,300
Apr 08, 202423.1523.4323.1523.2123.214,500
Apr 05, 202423.3423.4323.1923.4323.432,100
Apr 04, 202423.1723.2223.1623.2223.22500
Apr 03, 202423.1423.1423.1323.1323.131,700
Apr 02, 202423.1323.1523.1323.1423.14300
Apr 01, 202423.2423.2423.1623.1723.171,400
Mar 28, 202423.1823.1823.1623.1623.16500
Mar 27, 202423.2223.2323.1923.2323.231,300
Mar 26, 202423.1923.1923.1823.1823.183,100
Mar 25, 202423.2123.2223.2123.2223.22300
Mar 22, 202423.1523.2323.1523.2223.221,300
Mar 21, 202423.2223.2223.2223.2223.22600
Mar 20, 202423.2023.2323.2023.2323.2311,200
Mar 19, 202423.0123.1923.0123.1923.191,500
Mar 18, 202423.1723.1823.1723.1723.171,800
Mar 15, 202423.1323.1723.1323.1423.144,900
Mar 14, 202423.1423.1423.1423.1423.141,100
Mar 13, 202423.1223.1523.1223.1523.15300
Mar 12, 202423.1723.1823.1723.1823.18500
Mar 11, 202423.1923.1923.1823.1823.18400
Mar 08, 202423.1723.1823.1623.1823.187,000
Mar 07, 202423.0923.2023.0923.1623.162,600
Mar 06, 202423.1623.1723.1623.1723.174,100
Mar 05, 202423.0223.1823.0223.1823.18400
Mar 04, 202423.1423.1423.1223.1223.123,600
Mar 01, 202422.4623.1422.4623.1323.132,100
Feb 29, 202423.1823.2023.1223.2023.202,400
Feb 28, 202423.0023.1923.0023.1723.175,900
Feb 27, 202422.9423.1522.9423.1523.153,500
Feb 26, 202423.1123.2023.0923.1723.176,900
Feb 23, 202423.1623.2423.1023.1723.171,600
Feb 22, 202423.1223.2123.1223.2123.21900
Feb 21, 202423.1523.2623.1423.1423.143,200
Feb 20, 202423.1323.1323.1123.1223.12800
Feb 16, 202423.6623.6623.1223.1223.124,500
Feb 15, 202423.1023.1123.0923.0923.09700
Feb 14, 202423.3523.3523.1123.1123.112,700
Feb 13, 202423.1423.1423.1323.1323.13300
Feb 12, 202422.1423.2221.6023.2023.203,000
Feb 09, 202423.0723.1523.0723.1123.115,300
Feb 08, 202423.1423.1423.1423.1423.14500
Feb 07, 202423.1523.2523.1423.2523.25800
Feb 06, 202423.1823.1823.1523.1523.15800
Feb 05, 202423.1423.1423.1223.1423.141,100
Feb 02, 202423.1623.2823.1623.1823.18700
Feb 01, 202423.1623.3523.1323.1323.131,500
Jan 31, 202423.1423.2923.1423.2423.24900
Jan 30, 202422.9123.1722.9123.1623.164,300
Jan 29, 202423.0923.1523.0123.1423.142,400
Jan 26, 202423.1423.2423.1423.2423.241,200
Jan 25, 202423.1423.2623.1323.2623.261,400
Jan 24, 202423.0723.2023.0723.1323.1310,100
Jan 23, 202423.0023.1323.0023.1323.132,200
Jan 22, 202423.1223.1623.1223.1323.131,900
Jan 19, 202423.1623.1623.1623.1623.16400
Jan 18, 202423.1623.1623.1623.1623.16200
Jan 17, 202423.1023.2423.1023.2423.241,100
Jan 16, 202423.2223.2223.2123.2123.21300
Jan 12, 202423.0823.3323.0823.3323.331,200
Jan 11, 202422.4823.0922.4823.0823.081,300
Jan 10, 202423.0923.0923.0923.0923.09200
Jan 09, 202422.3523.3222.3523.1623.161,100
Jan 08, 202423.0223.2423.0223.0723.073,700
Jan 05, 202423.1123.2223.0823.0823.08800
Jan 04, 202423.0523.0623.0523.0623.06400
Jan 03, 202423.0423.0423.0423.0423.04100
Jan 02, 202423.0523.0523.0423.0423.04300
Dec 29, 202323.1023.1023.0223.0423.041,700
Dec 28, 202323.1623.2523.0223.0323.032,600
Dec 27, 202323.1123.1522.9923.0223.024,300
Dec 26, 202322.9022.9922.9022.9922.994,900
Dec 22, 202323.0823.2522.9822.9822.983,000
Dec 21, 202323.3023.3023.0123.1023.101,700
Dec 20, 202322.9923.0022.9823.0023.002,200
Dec 19, 202323.2523.2522.9423.0923.092,100
Dec 19, 20230.524 Dividend
Dec 18, 202323.5023.6023.5023.5623.042,200
Dec 15, 202323.4923.5223.4923.5223.00900
Dec 14, 202323.3823.5523.3823.5523.033,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...