Skip to main content
SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
22.19
+0.20 (0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
22.11
-0.08 (-0.34%)
After-hours: Jun 26, 2026, 4:15 PM EDT

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8022.1921.8022.1922.190.90%2,016
Jun 25, 202621.6921.9921.6921.9921.99-0.63%3,581
Jun 24, 202622.2322.2321.8922.1322.130.69%3,078
Jun 23, 202621.7622.3521.7621.9821.98-1.08%2,755
Jun 22, 202621.9122.3621.7522.2222.22-0.09%6,149
Jun 18, 202622.2422.2422.0122.2422.240.14%2,027
Jun 17, 202621.8422.4021.8422.2122.210.57%5,898
Jun 16, 202622.1822.1821.9822.0822.08-0.48%2,952
Jun 15, 202621.7622.4421.7622.1922.190.43%13,973
Jun 12, 202622.6522.6521.9222.0922.09-1.13%60,398
Jun 11, 202622.7522.7522.3422.3422.340.58%17,781
Jun 10, 202622.1122.4121.9922.2222.22-0.05%11,411
Jun 9, 202622.7522.7521.9722.2322.23-0.61%21,466
Jun 8, 202622.1922.5122.0122.3622.360.29%10,196
Jun 5, 202622.5322.5322.0022.3022.30-0.15%9,371
Jun 4, 202622.5722.5722.1522.3322.33-0.15%17,530
Jun 3, 202622.5322.5322.2522.3722.370.22%5,947
Jun 2, 202622.7522.7522.2022.3222.320.29%7,028
Jun 1, 202622.5722.6021.9922.2522.250.45%11,201
May 29, 202622.0022.4022.0022.1522.15-1.16%3,141
May 28, 202622.0822.4122.0822.4122.410.13%2,304
May 27, 202622.5522.6121.9422.3822.380.18%15,071
May 26, 202622.6922.6922.3422.3422.34-0.27%3,845
May 22, 202622.7622.7622.2922.4022.400.44%16,751
May 21, 202623.0023.0022.1022.3022.300.96%21,993
May 20, 202622.0722.1022.0722.0922.090.64%2,732
May 19, 202622.0822.0821.9521.9521.95-0.18%2,647
May 18, 202622.0922.0921.8821.9921.99-0.07%3,415
May 15, 202621.9822.0821.9822.0122.010.07%2,670
May 14, 202621.8822.0521.8721.9921.990.02%1,773
May 13, 202621.9921.9921.9921.9921.99-0.74%534
May 12, 202622.4922.4922.1522.1522.150.02%1,461
May 11, 202621.8322.1421.8322.1422.141.05%422
May 8, 202622.0622.0621.8221.9221.92-0.68%968
May 7, 202622.0622.0722.0622.0722.070.51%622
May 6, 202621.8221.9621.8121.9521.95-0.62%2,899
May 5, 202621.8022.0921.8022.0922.090.09%2,051
May 4, 202621.7922.3521.7922.0722.070.60%2,671
May 1, 202621.7921.9421.7821.9421.94-0.69%2,097
Apr 30, 202621.8122.1021.8022.0922.09-0.14%3,417
Apr 29, 202622.1222.1222.1222.1222.120.19%218
Apr 28, 202622.0822.4122.0822.0822.080.22%2,849
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, 202622.1522.2222.0922.0922.090.42%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, 202623.6423.6421.9821.9821.980.16%6,554
Apr 2, 202623.1323.1321.9321.9521.950.09%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, 202622.0022.0921.9121.9121.910.03%666
Mar 12, 202621.9221.9221.9021.9021.90-0.03%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, 202621.6921.7621.6921.7621.76-0.74%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, 202621.8421.9521.8421.9021.90-0.09%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