Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
21.71
-0.14 (-0.64%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 202525.4425.4425.4425.4421.84-0.13%38
Nov 28, 202525.4925.4925.4725.4721.87-0.25%241
Nov 26, 202525.5425.5425.3625.5421.930.19%537
Nov 25, 202525.3025.4925.3025.4921.89-0.02%684
Nov 24, 202525.3025.6825.3025.4921.89-0.02%394
Nov 21, 202525.3525.5025.3225.5021.890.11%2,497
Nov 20, 202525.4725.4725.4725.4721.87-0.24%188
Nov 19, 202525.5325.5325.5325.5321.92-146
Nov 18, 202525.4725.5325.4725.5321.92-0.11%717
Nov 17, 202525.6625.6625.4625.5621.95-0.34%1,438
Nov 14, 202525.6725.6725.6425.6422.020.07%316
Nov 13, 202525.5725.6625.5725.6322.01-0.02%1,098
Nov 12, 202525.6325.6325.6325.6322.01-0.32%87
Nov 11, 202525.4725.7125.4725.7122.08-0.02%2,000
Nov 10, 202525.7225.7225.7225.7222.080.13%797
Nov 7, 202525.6825.6825.6825.6822.06-0.29%259
Nov 6, 202525.6625.7625.6625.7622.12-0.06%191
Nov 5, 202525.7725.7725.7725.7722.130.21%31
Nov 4, 202525.7225.7225.7225.7222.09-0.25%30
Nov 3, 202525.4925.7825.4925.7822.14-0.21%1,227
Oct 31, 202525.8525.8525.8425.8422.190.30%464
Oct 30, 202525.4225.7625.4225.7622.12-0.41%366
Oct 29, 202525.8825.8825.8725.8722.21-0.19%338
Oct 28, 202525.8825.9125.8825.9122.250.11%381
Oct 27, 202525.8625.8925.8625.8922.230.46%1,294
Oct 24, 202525.8125.8125.7525.7722.13-0.45%1,131
Oct 23, 202525.9125.9125.8925.8922.230.54%276
Oct 22, 202525.7325.7525.7325.7522.110.13%725
Oct 21, 202525.7125.7225.7125.7122.08-0.53%709
Oct 20, 202525.7825.8525.7625.8522.20-0.16%783
Oct 17, 202525.7925.8925.7925.8922.230.02%240
Oct 16, 202525.8825.8925.8825.8922.23-0.25%125
Oct 15, 202525.9025.9525.9025.9522.290.08%701
Oct 14, 202525.9325.9325.9325.9322.270.18%19
Oct 13, 202525.6525.8825.6225.8822.230.98%3,242
Oct 10, 202525.6325.6325.6325.6322.010.74%119