Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
20.28
-0.08 (-0.39%)
Inactive · Last trade price
on Apr 7, 2025
SPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.39% | 228 |
| Apr 4, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 575 |
| Apr 3, 2025 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | 0.05% | 440 |
| Apr 2, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 20.35 | - | 637 |
| Apr 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 86 |
| Mar 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.71% | 999 |
| Mar 28, 2025 | 20.19 | 20.49 | 20.19 | 20.49 | 20.49 | 1.54% | 9,682 |
| Mar 27, 2025 | 20.22 | 20.22 | 20.18 | 20.18 | 20.18 | -0.79% | 3,322 |
| Mar 26, 2025 | 20.69 | 20.69 | 20.34 | 20.34 | 20.34 | -0.78% | 2,580 |
| Mar 25, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | 0.86% | 43,120 |
| Mar 24, 2025 | 20.18 | 20.33 | 20.16 | 20.33 | 20.33 | -0.01% | 85,794 |
| Mar 21, 2025 | 20.45 | 20.47 | 20.33 | 20.33 | 20.33 | 0.01% | 521 |
| Mar 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% | 11 |
| Mar 19, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | -0.07% | 520 |
| Mar 18, 2025 | 20.23 | 20.49 | 20.23 | 20.35 | 20.35 | - | 475 |
| Mar 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.02% | 136 |
| Mar 14, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | - | 2,025 |
| Mar 13, 2025 | 20.47 | 20.47 | 20.33 | 20.35 | 20.35 | 0.10% | 329 |
| Mar 12, 2025 | 20.19 | 20.33 | 20.19 | 20.33 | 20.33 | 0.10% | 179 |
| Mar 11, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.07% | 145 |
| Mar 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.12% | 184 |
| Mar 7, 2025 | 20.35 | 20.35 | 20.19 | 20.35 | 20.35 | 0.05% | 4,756 |
| Mar 6, 2025 | 20.92 | 20.92 | 20.19 | 20.34 | 20.34 | 0.03% | 1,077 |
| Mar 5, 2025 | 21.50 | 21.50 | 19.95 | 20.33 | 20.33 | 0.29% | 21,501 |
| Mar 4, 2025 | 20.10 | 20.58 | 20.10 | 20.27 | 20.27 | -0.30% | 31,663 |
| Mar 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.22% | 313 |
| Feb 28, 2025 | 20.91 | 20.91 | 20.27 | 20.29 | 20.29 | 0.20% | 1,992 |
| Feb 27, 2025 | 20.56 | 20.56 | 20.25 | 20.25 | 20.25 | -1.29% | 1,326 |
| Feb 26, 2025 | 20.51 | 20.53 | 20.49 | 20.51 | 20.51 | 1.01% | 1,626 |
| Feb 25, 2025 | 20.44 | 20.44 | 20.31 | 20.31 | 20.31 | 0.01% | 1,606 |
| Feb 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.43% | 39 |
| Feb 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% | 152 |
| Feb 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.08% | 69 |
| Feb 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.76% | 105 |
| Feb 18, 2025 | 20.38 | 20.41 | 20.11 | 20.41 | 20.41 | 1.20% | 5,730 |
| Feb 14, 2025 | 19.85 | 20.17 | 19.85 | 20.17 | 20.17 | -0.16% | 1,824 |
| Feb 13, 2025 | 20.16 | 20.20 | 20.13 | 20.20 | 20.20 | -0.29% | 2,687 |
| Feb 12, 2025 | 19.81 | 20.26 | 19.81 | 20.26 | 20.26 | -0.02% | 3,006 |
| Feb 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.42% | 147 |
| Feb 10, 2025 | 19.72 | 20.18 | 19.72 | 20.18 | 20.18 | 0.50% | 8,993 |
| Feb 7, 2025 | 20.14 | 20.14 | 20.08 | 20.08 | 20.08 | -0.77% | 1,146 |
| Feb 6, 2025 | 19.77 | 20.24 | 19.77 | 20.24 | 20.24 | 0.67% | 2,840 |
| Feb 5, 2025 | 19.81 | 20.10 | 19.81 | 20.10 | 20.10 | -1.33% | 391 |
| Feb 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.72% | 346 |
| Feb 3, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.02% | 165 |
| Jan 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.65% | 61 |
| Jan 30, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.09 | - | 1,273 |
| Jan 29, 2025 | 20.36 | 20.36 | 20.09 | 20.09 | 20.09 | 0.10% | 850 |
| Jan 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% | 155 |
| Jan 27, 2025 | 19.81 | 20.21 | 19.81 | 20.04 | 20.04 | -1.67% | 522 |
| Jan 24, 2025 | 20.10 | 20.38 | 20.09 | 20.38 | 20.38 | 0.78% | 1,159 |
| Jan 23, 2025 | 20.36 | 20.38 | 20.07 | 20.22 | 20.22 | 0.86% | 4,111 |
| Jan 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.05% | 129 |
| Jan 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 125 |
| Jan 17, 2025 | 19.73 | 20.21 | 19.73 | 20.06 | 20.06 | -0.60% | 1,306 |
| Jan 16, 2025 | 19.70 | 20.29 | 19.70 | 20.18 | 20.18 | -0.01% | 4,496 |
| Jan 15, 2025 | 20.30 | 20.30 | 20.18 | 20.18 | 20.18 | 0.04% | 445 |
| Jan 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.57% | 113 |
| Jan 13, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | -0.30% | 339 |
| Jan 10, 2025 | 20.43 | 20.43 | 20.12 | 20.12 | 20.12 | -0.76% | 957 |
| Jan 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.17% | 176 |
| Jan 7, 2025 | 20.31 | 20.38 | 20.10 | 20.24 | 20.24 | -0.69% | 6,030 |
| Jan 6, 2025 | 20.55 | 20.55 | 20.11 | 20.38 | 20.38 | 0.79% | 1,098 |
| Jan 3, 2025 | 20.25 | 20.27 | 20.22 | 20.22 | 20.22 | -0.39% | 398 |
| Jan 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% | 930 |
| Dec 31, 2024 | 20.23 | 20.27 | 20.22 | 20.27 | 20.27 | 1.12% | 1,038 |
| Dec 30, 2024 | 19.72 | 20.15 | 19.72 | 20.05 | 20.05 | -0.20% | 616 |
| Dec 27, 2024 | 19.95 | 20.09 | 19.95 | 20.09 | 20.09 | -1.54% | 170 |
| Dec 26, 2024 | 20.40 | 20.55 | 20.40 | 20.40 | 20.10 | -0.07% | 2,449 |
| Dec 24, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.11 | 0.05% | 8 |
| Dec 23, 2024 | 20.55 | 20.55 | 20.41 | 20.41 | 20.10 | -0.75% | 1,105 |
| Dec 20, 2024 | 20.45 | 20.56 | 20.45 | 20.56 | 20.25 | 0.81% | 428 |
| Dec 19, 2024 | 20.26 | 20.40 | 20.25 | 20.40 | 20.09 | -0.10% | 4,378 |
| Dec 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.11 | 0.47% | 27 |
| Dec 17, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.02 | -0.15% | 37 |
| Dec 16, 2024 | 20.31 | 20.35 | 20.28 | 20.35 | 20.05 | -0.17% | 5,541 |
| Dec 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.08 | 0.12% | 92 |
| Dec 12, 2024 | 20.35 | 20.45 | 20.35 | 20.36 | 20.06 | 0.05% | 908 |
| Dec 11, 2024 | 20.30 | 20.35 | 20.30 | 20.35 | 20.05 | 0.02% | 215 |
| Dec 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.04 | -0.02% | 59 |
| Dec 9, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.05 | 0.11% | 12 |
| Dec 6, 2024 | 20.31 | 20.39 | 20.26 | 20.33 | 20.02 | 0.07% | 4,672 |
| Dec 5, 2024 | 20.27 | 20.37 | 20.27 | 20.31 | 20.01 | 0.09% | 3,102 |
| Dec 4, 2024 | 20.26 | 20.31 | 20.24 | 20.30 | 19.99 | 0.02% | 12,627 |
| Dec 3, 2024 | 20.24 | 20.29 | 20.24 | 20.29 | 19.99 | -0.12% | 821 |
| Dec 2, 2024 | 20.36 | 20.37 | 20.32 | 20.32 | 20.01 | 0.18% | 1,237 |
| Nov 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.98 | - | 110 |
| Nov 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.98 | -0.05% | 255 |
| Nov 26, 2024 | 20.34 | 20.35 | 20.29 | 20.29 | 19.99 | -0.02% | 561 |
| Nov 25, 2024 | 20.24 | 20.30 | 20.23 | 20.30 | 19.99 | 0.11% | 2,550 |
| Nov 22, 2024 | 20.29 | 20.29 | 20.27 | 20.27 | 19.97 | 0.01% | 115 |
| Nov 21, 2024 | 20.29 | 20.32 | 20.27 | 20.27 | 19.97 | -0.12% | 359 |
| Nov 20, 2024 | 20.67 | 20.67 | 20.28 | 20.30 | 19.99 | -0.02% | 448 |
| Nov 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | 0.10% | 12 |
| Nov 18, 2024 | 20.31 | 20.33 | 20.28 | 20.28 | 19.98 | 0.19% | 900 |
| Nov 15, 2024 | 20.24 | 20.26 | 20.23 | 20.24 | 19.94 | -0.29% | 5,090 |
| Nov 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | 0.25% | 2 |
| Nov 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.95 | -0.07% | 1 |
| Nov 12, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.96 | - | 9 |
| Nov 11, 2024 | 20.25 | 20.27 | 20.19 | 20.27 | 19.96 | -0.22% | 999 |