Skip to main content
The SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
22.08
+0.05 (0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.2322.2321.7522.0322.03-0.90%3,342
Apr 24, 202622.2522.2522.2322.2322.230.43%2,537
Apr 23, 202622.1722.3122.0622.1422.140.45%3,746
Apr 22, 202622.0022.0421.8022.0422.04-0.24%2,583
Apr 21, 202622.1522.2222.0922.0922.090.43%4,996
Apr 20, 202621.9121.9921.9021.9921.990.02%720
Apr 17, 202621.9722.1621.9721.9921.990.16%2,204
Apr 16, 202622.1422.1421.9021.9621.96-0.01%3,135
Apr 15, 202621.9021.9621.9021.9621.960.12%1,250
Apr 14, 202621.7621.9321.7621.9321.930.29%995
Apr 13, 202622.0222.0221.7121.8721.87-0.10%2,557
Apr 10, 202621.9121.9121.7321.8921.890.09%2,095
Apr 9, 202621.5321.8821.5321.8721.870.03%922
Apr 8, 202621.5022.0521.5021.8621.86-0.39%1,821
Apr 7, 202621.9921.9921.8321.9521.95-0.14%2,512
Apr 6, 202623.6423.6421.9821.9821.980.15%6,554
Apr 2, 202623.1323.1321.9321.9521.950.10%3,521
Apr 1, 202621.9521.9521.9321.9321.93-0.09%1,552
Mar 31, 202621.8622.0221.8621.9421.940.45%1,027
Mar 30, 202621.8522.0121.8521.8521.850.02%1,978
Mar 27, 202621.6922.0021.6821.8421.84-0.07%1,523
Mar 26, 202621.9421.9921.6921.8621.860.02%1,343
Mar 25, 202622.0222.0321.8521.8521.850.02%1,270
Mar 24, 202622.0522.0521.8521.8521.85-1,067
Mar 23, 202622.0422.0421.8521.8521.85-0.23%1,886
Mar 20, 202621.8622.0221.8621.9021.900.19%1,530
Mar 19, 202621.8021.8621.7621.8621.86-0.25%1,337
Mar 18, 202621.6821.9121.6821.9121.91-2,849
Mar 17, 202622.0422.0421.9121.9121.91-0.02%1,464
Mar 16, 202622.0522.0521.9221.9221.920.02%2,061
Mar 13, 202622.0022.0921.9121.9121.910.04%666
Mar 12, 202621.9221.9221.9021.9021.90-0.04%1,449
Mar 11, 202622.0922.0921.7321.9121.91-0.13%2,121
Mar 10, 202622.0322.0321.9421.9421.940.11%1,209
Mar 9, 202622.5922.5921.6221.9121.910.20%19,042
Mar 6, 202621.9022.0421.6721.8721.870.74%6,749
Mar 5, 202621.7221.7221.7121.7121.71-0.62%2,209
Mar 4, 202621.8421.8521.8421.8521.850.37%874
Mar 3, 202621.7721.7721.7721.7721.77-0.44%604
Mar 2, 202622.1422.1421.8621.8621.86-0.04%806
Feb 27, 202621.8721.8721.8721.8721.87-0.22%61
Feb 26, 202621.7621.9221.7621.9221.92-0.02%409
Feb 25, 202621.9221.9221.9221.9221.920.77%207
Feb 24, 202621.6921.7621.6921.7621.76-0.73%1,066
Feb 23, 202621.8721.9221.8721.9221.920.23%597
Feb 20, 202621.8721.8721.8721.8721.87-0.02%486
Feb 19, 202622.0222.0221.8721.8721.87-267
Feb 18, 202622.0222.0221.8721.8721.87-0.13%257
Feb 17, 202621.9021.9021.7121.9021.90-0.02%1,773
Feb 13, 202622.5722.5721.9021.9021.90-0.15%227
Feb 12, 202622.0922.0921.9421.9421.940.15%384
Feb 11, 202621.8421.9521.8421.9021.90-0.10%352
Feb 10, 202621.9721.9721.9321.9321.93-0.02%371
Feb 9, 202622.5722.5721.8621.9321.930.39%917
Feb 6, 202621.9421.9421.8521.8521.850.03%1,078
Feb 5, 202621.8521.8521.8421.8421.84-0.03%418
Feb 4, 202621.8521.8521.8521.8521.85-0.54%294
Feb 3, 202621.9822.0921.9421.9621.96-0.66%1,078
Feb 2, 202622.2122.2122.0522.1122.110.11%2,442
Jan 30, 202622.5122.5122.0922.0922.090.18%647
Jan 29, 202621.8922.0521.8922.0522.050.75%1,471
Jan 28, 202621.8321.9221.8321.8821.88-0.32%1,549
Jan 27, 202621.9521.9521.9521.9521.95-310
Jan 26, 202621.9721.9721.9521.9521.950.37%342
Jan 23, 202621.8421.8721.7921.8721.87-0.33%2,543
Jan 22, 202621.9421.9421.8821.9421.94-0.14%1,406
Jan 21, 202622.0022.0021.9721.9721.970.25%386
Jan 20, 202621.9221.9221.9221.9221.92-0.17%517
Jan 16, 202621.8021.9521.8021.9521.950.32%542
Jan 15, 202621.8821.8821.8821.8821.880.16%87
Jan 14, 202621.7321.8521.7121.8521.850.45%2,016
Jan 13, 202621.6921.8021.6921.7521.750.17%1,602
Jan 12, 202621.7521.7521.6721.7121.71-0.21%2,614
Jan 9, 202621.7621.8021.7321.7621.76-0.27%1,465
Jan 8, 202621.8221.8221.7321.8221.82-0.05%1,600
Jan 7, 202621.7521.8321.7521.8321.830.02%499
Jan 6, 202621.8021.8321.7721.8321.83-861
Jan 5, 202621.7221.8321.7221.8321.830.07%718
Jan 2, 202621.8121.8121.8121.8121.810.11%213
Dec 31, 202521.3221.8021.3221.7921.790.02%1,205
Dec 30, 202521.7721.7821.7121.7821.780.05%1,521
Dec 29, 202521.7121.7721.7121.7721.77-0.21%1,277
Dec 26, 202521.8321.8321.7021.8221.82-0.07%4,941
Dec 24, 202521.8421.8421.7421.8321.83-2.08%896
Dec 23, 202522.0322.4022.0322.2921.810.15%1,829
Dec 22, 202522.2922.2922.2622.2621.770.15%1,176
Dec 19, 202522.4622.4622.2322.2321.74-0.18%1,159
Dec 18, 202522.3922.3922.2122.2721.78-0.20%1,162
Dec 17, 202522.1722.4722.1722.3121.82-0.09%11,483
Dec 16, 202523.0023.0022.2722.3321.84-12.21%1,749
Dec 15, 202525.4225.4425.3725.4421.84-0.32%1,125
Dec 12, 202525.4725.5225.4725.5221.910.16%464
Dec 11, 202525.1925.5725.1925.4821.880.24%5,987
Dec 10, 202525.1625.4125.1625.4121.820.51%1,414
Dec 9, 202525.1125.3525.1125.2921.71-0.09%3,758
Dec 8, 202525.3525.3525.3025.3121.73-0.38%3,520
Dec 5, 202525.3225.4125.3225.4121.82-0.10%637
Dec 4, 202525.4225.4325.4225.4321.840.10%224
Dec 3, 202525.4125.4125.4125.4121.820.13%199
Dec 2, 202525.3725.3725.3725.3721.79-0.25%49