Horizon Kinetics SPAC Active ETF (SPAQ)

NASDAQ: SPAQ · Real-Time Price · USD

92.03

+0.10 (0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

92.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	91.93	91.93	91.93	91.93	91.93	0.03%	8
Apr 24, 2026	91.90	91.90	91.90	91.90	91.90	0.13%	7
Apr 23, 2026	91.79	91.79	91.79	91.79	91.79	0.06%	4
Apr 22, 2026	91.73	91.73	91.73	91.73	91.73	-0.15%	14
Apr 21, 2026	91.87	91.87	91.87	91.87	91.87	0.20%	36
Apr 20, 2026	91.69	91.69	91.69	91.69	91.69	1.02%	12
Apr 17, 2026	90.69	90.96	90.69	90.76	90.76	0.12%	898
Apr 16, 2026	90.28	90.65	90.28	90.65	90.65	0.22%	154
Apr 15, 2026	90.89	90.89	90.44	90.44	90.44	-0.96%	448
Apr 14, 2026	91.32	91.32	91.32	91.32	91.32	-0.28%	8
Apr 13, 2026	91.58	91.58	91.58	91.58	91.58	0.33%	9
Apr 10, 2026	91.18	91.58	91.18	91.28	91.28	0.03%	1,194
Apr 9, 2026	91.25	91.25	91.25	91.25	91.25	0.20%	4
Apr 8, 2026	91.07	91.07	91.07	91.07	91.07	-0.15%	4
Apr 7, 2026	91.21	91.21	91.21	91.21	91.21	0.13%	4
Apr 6, 2026	91.09	91.09	91.09	91.09	91.09	-0.28%	4
Apr 2, 2026	91.34	91.34	91.34	91.34	91.34	0.59%	41
Apr 1, 2026	90.81	90.81	90.81	90.81	90.81	0.09%	8
Mar 31, 2026	90.73	90.73	90.73	90.73	90.73	0.62%	10
Mar 30, 2026	90.17	90.17	90.17	90.17	90.17	0.18%	33
Mar 27, 2026	90.01	90.01	90.01	90.01	90.01	-0.29%	33
Mar 26, 2026	90.27	90.27	90.27	90.27	90.27	-0.27%	29
Mar 25, 2026	90.52	90.52	90.52	90.52	90.52	-0.53%	29
Mar 24, 2026	91.00	91.00	91.00	91.00	91.00	0.59%	7
Mar 23, 2026	90.47	90.47	90.47	90.47	90.47	-0.71%	35
Mar 20, 2026	91.12	91.12	91.12	91.12	91.12	-0.12%	4
Mar 19, 2026	91.22	91.22	91.22	91.22	91.22	0.10%	4
Mar 18, 2026	91.13	91.13	91.13	91.13	91.13	-0.07%	28
Mar 17, 2026	91.20	91.20	91.20	91.20	91.20	0.20%	21
Mar 16, 2026	91.02	91.02	91.02	91.02	91.02	-0.35%	6
Mar 13, 2026	91.34	91.34	91.34	91.34	91.34	0.93%	38
Mar 12, 2026	90.50	90.50	90.50	90.50	90.50	-0.26%	36
Mar 11, 2026	91.19	91.19	90.73	90.73	90.73	-0.12%	286
Mar 10, 2026	90.84	90.84	90.84	90.84	90.84	-0.09%	29
Mar 9, 2026	90.92	90.92	90.92	90.92	90.92	-0.03%	29
Mar 6, 2026	90.94	90.94	90.94	90.94	90.94	-0.07%	32
Mar 5, 2026	90.93	91.01	90.93	91.01	91.01	-0.24%	104
Mar 4, 2026	91.23	91.23	91.23	91.23	91.22	-0.07%	5
Mar 3, 2026	91.29	91.29	91.29	91.29	91.29	0.12%	9
Mar 2, 2026	91.28	91.28	91.18	91.18	91.18	0.26%	245
Feb 27, 2026	90.94	90.94	90.94	90.94	90.94	-0.64%	7
Feb 26, 2026	91.53	91.53	91.53	91.53	91.53	0.76%	11
Feb 25, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	33
Feb 24, 2026	90.86	90.86	90.86	90.86	90.86	0.02%	33
Feb 23, 2026	90.84	90.84	90.84	90.84	90.84	-	33
Feb 20, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	25
Feb 19, 2026	90.86	90.86	90.86	90.86	90.86	-0.13%	156
Feb 18, 2026	90.98	90.98	90.98	90.98	90.98	0.04%	37
Feb 17, 2026	90.94	90.94	90.94	90.94	90.94	-0.16%	131
Feb 13, 2026	91.08	91.08	91.08	91.08	91.08	0.06%	36
Feb 12, 2026	91.03	91.03	91.03	91.03	91.03	0.18%	33
Feb 11, 2026	90.86	90.86	90.86	90.86	90.86	-0.25%	32
Feb 10, 2026	91.09	91.09	91.09	91.09	91.09	-0.09%	38
Feb 9, 2026	91.17	91.17	91.17	91.17	91.17	-0.43%	27
Feb 6, 2026	92.16	92.16	91.56	91.56	91.56	-0.46%	1,350
Feb 5, 2026	91.99	91.99	91.99	91.99	91.99	-0.02%	14
Feb 4, 2026	92.01	92.01	92.01	92.01	92.01	-0.12%	6
Feb 3, 2026	92.11	92.11	92.11	92.11	92.11	-0.03%	8
Feb 2, 2026	92.14	92.14	92.14	92.14	92.14	0.36%	7
Jan 30, 2026	91.81	91.81	91.81	91.81	91.81	0.60%	10
Jan 29, 2026	90.68	91.27	90.68	91.27	91.27	0.11%	741
Jan 28, 2026	91.17	91.17	91.17	91.17	91.17	-0.01%	31
Jan 27, 2026	91.18	91.18	91.18	91.18	91.18	0.10%	16
Jan 26, 2026	91.09	91.09	91.09	91.09	91.09	-0.42%	36
Jan 23, 2026	92.94	92.95	91.47	91.47	91.47	-0.75%	5,127
Jan 22, 2026	92.19	92.19	92.16	92.16	92.16	0.99%	635
Jan 21, 2026	91.25	91.25	91.25	91.25	91.25	-0.38%	12
Jan 20, 2026	91.60	91.60	91.60	91.60	91.60	-0.14%	83
Jan 16, 2026	91.73	91.73	91.73	91.73	91.73	0.91%	26
Jan 15, 2026	90.91	90.91	90.91	90.91	90.91	-0.73%	14
Jan 14, 2026	91.57	91.57	91.57	91.57	91.57	0.68%	3
Jan 13, 2026	90.90	90.96	90.90	90.96	90.96	-0.39%	142
Jan 12, 2026	91.25	91.52	91.07	91.31	91.31	0.46%	421
Jan 9, 2026	91.24	91.61	90.89	90.89	90.89	-0.88%	683
Jan 8, 2026	91.70	91.70	91.70	91.70	91.70	0.14%	13
Jan 7, 2026	91.58	91.58	91.58	91.58	91.58	1.87%	17
Jan 6, 2026	91.33	91.33	89.90	89.90	89.90	0.52%	216
Jan 5, 2026	90.77	90.77	89.43	89.43	89.43	-1.35%	274
Jan 2, 2026	90.66	90.66	90.66	90.66	90.66	-0.02%	3
Dec 31, 2025	90.68	90.68	90.68	90.68	90.68	0.16%	27
Dec 30, 2025	90.53	90.53	90.53	90.53	90.53	-0.67%	34
Dec 29, 2025	91.15	91.15	91.15	91.15	91.15	0.37%	33
Dec 26, 2025	91.27	91.27	90.58	90.81	90.81	-1.19%	3,229
Dec 24, 2025	91.90	91.90	91.90	91.90	91.90	0.29%	666
Dec 23, 2025	91.64	91.64	91.64	91.64	91.64	-14.21%	39
Dec 22, 2025	106.81	106.81	106.81	106.81	91.68	-0.28%	3
Dec 19, 2025	107.22	107.50	107.11	107.11	91.94	-0.34%	1,109
Dec 18, 2025	107.35	108.25	107.15	107.48	92.25	0.37%	8,607
Dec 17, 2025	107.08	107.08	107.08	107.08	91.91	0.25%	9
Dec 16, 2025	106.81	106.81	106.81	106.81	91.67	-0.14%	9
Dec 15, 2025	106.95	106.95	106.95	106.95	91.80	0.04%	37
Dec 12, 2025	106.91	106.91	106.91	106.91	91.76	0.06%	5
Dec 11, 2025	106.84	106.84	106.84	106.84	91.71	-0.07%	11
Dec 10, 2025	106.92	106.92	106.92	106.92	91.77	0.03%	9
Dec 9, 2025	106.89	106.89	106.89	106.89	91.75	-	8
Dec 8, 2025	106.89	106.89	106.89	106.89	91.74	0.25%	3
Dec 5, 2025	106.84	106.84	103.00	106.62	91.51	-0.22%	257
Dec 4, 2025	106.89	106.89	106.85	106.85	91.71	-	103
Dec 3, 2025	106.85	106.85	106.85	106.85	91.71	-0.02%	4
Dec 2, 2025	106.87	106.87	106.87	106.87	91.73	-0.04%	3