Tuttle Capital Space Industry Income Blast ETF (SPCI)
BATS: SPCI · Real-Time Price · USD
26.60
+0.35 (1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
26.62
+0.02 (0.08%)
After-hours: Jun 26, 2026, 6:56 PM EDT
SPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.92 | 27.82 | 25.92 | 26.60 | 26.60 | 1.33% | 808 |
| Jun 25, 2026 | 27.93 | 27.93 | 25.75 | 26.25 | 26.25 | -4.92% | 2,979 |
| Jun 24, 2026 | 29.59 | 30.00 | 26.77 | 27.61 | 27.61 | -6.80% | 26,472 |
| Jun 23, 2026 | 29.00 | 30.65 | 28.73 | 29.62 | 29.62 | -2.83% | 7,749 |
| Jun 22, 2026 | 31.57 | 31.57 | 28.75 | 30.48 | 30.48 | -4.11% | 42,610 |
| Jun 18, 2026 | 32.00 | 32.00 | 29.70 | 31.79 | 31.79 | -1.07% | 27,612 |
| Jun 17, 2026 | 31.83 | 32.76 | 30.00 | 32.44 | 32.14 | 0.97% | 25,208 |
| Jun 16, 2026 | 35.01 | 35.01 | 31.40 | 32.12 | 31.82 | -6.50% | 48,538 |
| Jun 15, 2026 | 37.01 | 37.01 | 33.01 | 34.36 | 34.04 | -3.63% | 49,047 |
| Jun 12, 2026 | 39.27 | 39.27 | 33.88 | 35.65 | 35.32 | -5.20% | 33,103 |
| Jun 11, 2026 | 33.81 | 38.27 | 33.81 | 37.91 | 37.26 | 13.46% | 18,234 |
| Jun 10, 2026 | 34.21 | 35.00 | 32.47 | 33.41 | 32.84 | -1.29% | 12,390 |
| Jun 9, 2026 | 37.56 | 39.42 | 32.47 | 33.84 | 33.26 | -8.00% | 25,028 |
| Jun 8, 2026 | 38.59 | 38.59 | 36.60 | 36.78 | 36.16 | -0.38% | 19,968 |
| Jun 5, 2026 | 41.75 | 41.75 | 35.71 | 36.92 | 36.29 | -13.22% | 26,645 |
| Jun 4, 2026 | 41.27 | 44.02 | 40.00 | 42.85 | 41.82 | 4.48% | 14,383 |
| Jun 3, 2026 | 45.56 | 45.56 | 41.00 | 41.01 | 40.03 | -11.48% | 33,729 |
| Jun 2, 2026 | 43.72 | 47.58 | 43.72 | 46.33 | 45.22 | 4.21% | 18,645 |
| Jun 1, 2026 | 47.20 | 49.27 | 41.70 | 44.46 | 43.39 | -12.14% | 47,103 |
| May 29, 2026 | 50.70 | 50.70 | 45.04 | 50.60 | 49.39 | -2.93% | 49,442 |
| May 28, 2026 | 51.88 | 52.90 | 50.01 | 52.43 | 50.88 | 2.37% | 34,402 |
| May 27, 2026 | 50.18 | 52.15 | 48.68 | 51.22 | 49.70 | 2.82% | 28,902 |
| May 26, 2026 | 46.75 | 51.40 | 46.75 | 49.81 | 48.34 | 11.36% | 46,562 |
| May 22, 2026 | 41.47 | 45.41 | 41.47 | 44.73 | 43.41 | 8.31% | 17,318 |
| May 21, 2026 | 43.19 | 43.19 | 40.48 | 41.50 | 40.08 | 0.05% | 12,583 |
| May 20, 2026 | 40.20 | 41.48 | 40.20 | 41.48 | 40.06 | 3.14% | 3,770 |
| May 19, 2026 | 40.01 | 40.69 | 37.55 | 40.21 | 38.84 | -0.41% | 8,012 |
| May 18, 2026 | 39.63 | 41.75 | 38.81 | 40.38 | 39.00 | 0.32% | 18,885 |
| May 15, 2026 | 40.46 | 40.46 | 38.43 | 40.25 | 38.87 | -0.53% | 11,886 |
| May 14, 2026 | 38.33 | 41.53 | 37.78 | 40.67 | 39.08 | 6.49% | 14,487 |
| May 13, 2026 | 38.22 | 39.14 | 36.00 | 38.19 | 36.70 | -1.18% | 10,804 |
| May 12, 2026 | 37.51 | 38.72 | 36.41 | 38.65 | 37.14 | -0.96% | 20,491 |
| May 11, 2026 | 37.00 | 39.77 | 36.65 | 39.02 | 37.50 | 8.96% | 32,502 |
| May 8, 2026 | 32.07 | 36.56 | 32.07 | 35.81 | 34.41 | 15.96% | 21,068 |
| May 7, 2026 | 34.24 | 34.24 | 31.08 | 31.08 | 29.68 | -7.85% | 11,511 |
| May 6, 2026 | 31.84 | 34.16 | 31.50 | 33.73 | 32.21 | 6.72% | 13,429 |
| May 5, 2026 | 34.20 | 34.20 | 30.62 | 31.61 | 30.18 | -3.20% | 53,349 |
| May 4, 2026 | 32.51 | 32.89 | 32.00 | 32.65 | 31.17 | 0.75% | 13,567 |
| May 1, 2026 | 33.03 | 33.03 | 32.10 | 32.41 | 30.94 | -0.36% | 5,306 |
| Apr 30, 2026 | 31.34 | 33.31 | 31.34 | 32.72 | 31.05 | 8.06% | 7,856 |
| Apr 29, 2026 | 30.64 | 30.64 | 29.81 | 30.28 | 28.74 | -2.32% | 7,499 |
| Apr 28, 2026 | 31.91 | 31.91 | 30.86 | 31.00 | 29.42 | -2.53% | 2,874 |
| Apr 27, 2026 | 32.75 | 33.47 | 30.60 | 31.81 | 30.19 | -2.85% | 13,729 |
| Apr 24, 2026 | 35.47 | 35.47 | 32.40 | 32.74 | 31.07 | -3.37% | 25,478 |
| Apr 23, 2026 | 37.16 | 37.16 | 33.26 | 34.08 | 32.15 | -7.76% | 23,716 |
| Apr 22, 2026 | 38.37 | 39.08 | 36.40 | 36.95 | 34.86 | 2.25% | 10,194 |
| Apr 21, 2026 | 35.52 | 37.31 | 35.52 | 36.14 | 34.09 | -0.01% | 11,584 |
| Apr 20, 2026 | 37.09 | 37.40 | 35.41 | 36.14 | 34.10 | -2.63% | 24,494 |
| Apr 17, 2026 | 39.00 | 39.00 | 36.72 | 37.12 | 35.02 | -1.27% | 16,736 |
| Apr 16, 2026 | 34.13 | 38.20 | 34.13 | 37.80 | 35.47 | 11.47% | 39,848 |
| Apr 15, 2026 | 33.86 | 34.68 | 33.30 | 33.91 | 31.82 | 1.80% | 11,180 |
| Apr 14, 2026 | 35.25 | 35.25 | 32.98 | 33.31 | 31.26 | -4.32% | 12,380 |
| Apr 13, 2026 | 33.35 | 35.09 | 32.95 | 34.81 | 32.67 | 3.53% | 12,309 |
| Apr 10, 2026 | 32.70 | 34.00 | 32.61 | 33.62 | 31.55 | 4.75% | 19,369 |
| Apr 9, 2026 | 34.24 | 34.24 | 32.30 | 32.30 | 30.12 | -4.02% | 10,170 |
| Apr 8, 2026 | 31.75 | 33.77 | 31.75 | 33.65 | 31.38 | 7.44% | 3,098 |
| Apr 7, 2026 | 31.66 | 32.09 | 30.03 | 31.32 | 29.21 | -1.32% | 10,520 |
| Apr 6, 2026 | 31.88 | 32.30 | 31.11 | 31.74 | 29.60 | 1.87% | 20,952 |
| Apr 2, 2026 | 28.26 | 31.53 | 27.42 | 31.16 | 29.06 | 8.00% | 7,112 |
| Apr 1, 2026 | 27.11 | 29.20 | 27.11 | 29.05 | 26.91 | 7.04% | 13,267 |
| Mar 31, 2026 | 25.28 | 27.60 | 25.09 | 27.14 | 25.14 | 14.26% | 6,280 |
| Mar 30, 2026 | 25.95 | 26.01 | 23.62 | 23.75 | 22.00 | -7.91% | 9,604 |
| Mar 27, 2026 | 27.34 | 27.80 | 25.46 | 25.79 | 23.89 | -5.63% | 8,351 |
| Mar 26, 2026 | 29.00 | 29.18 | 27.53 | 27.53 | 25.32 | -6.18% | 3,530 |
| Mar 25, 2026 | 28.50 | 30.86 | 28.23 | 29.35 | 26.98 | 8.73% | 7,336 |
| Mar 24, 2026 | 27.93 | 29.88 | 26.95 | 26.99 | 24.82 | -3.32% | 11,461 |
| Mar 23, 2026 | 27.00 | 28.27 | 26.81 | 27.92 | 25.67 | 5.16% | 5,624 |
| Mar 20, 2026 | 28.48 | 28.71 | 26.17 | 26.55 | 24.41 | -1.37% | 12,898 |
| Mar 19, 2026 | 25.55 | 26.92 | 24.71 | 26.92 | 24.75 | 3.52% | 9,050 |
| Mar 18, 2026 | 26.79 | 27.01 | 26.00 | 26.00 | 23.91 | -4.25% | 13,327 |
| Mar 17, 2026 | 25.50 | 27.16 | 25.50 | 27.16 | 24.97 | 6.93% | 16,115 |
| Mar 16, 2026 | 25.21 | 25.70 | 24.73 | 25.40 | 23.35 | 1.81% | 4,983 |
| Mar 13, 2026 | 26.62 | 26.62 | 24.75 | 24.95 | 22.94 | 0.02% | 6,954 |