Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
25.41
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3225.4125.3225.4125.41-0.10%637
Dec 4, 202525.4225.4325.4225.4325.430.10%224
Dec 3, 202525.4125.4125.4125.4125.410.13%199
Dec 2, 202525.3725.3725.3725.3725.37-0.25%49
Dec 1, 202525.4425.4425.4425.4425.44-0.13%38
Nov 28, 202525.4925.4925.4725.4725.47-0.25%241
Nov 26, 202525.5425.5425.3625.5425.530.19%537
Nov 25, 202525.3025.4925.3025.4925.49-0.02%684
Nov 24, 202525.3025.6825.3025.4925.49-0.02%394
Nov 21, 202525.3525.5025.3225.5025.500.11%2,497
Nov 20, 202525.4725.4725.4725.4725.47-0.24%188
Nov 19, 202525.5325.5325.5325.5325.53-146
Nov 18, 202525.4725.5325.4725.5325.53-0.11%717
Nov 17, 202525.6625.6625.4625.5625.56-0.34%1,438
Nov 14, 202525.6725.6725.6425.6425.640.07%316
Nov 13, 202525.5725.6625.5725.6325.63-0.02%1,098
Nov 12, 202525.6325.6325.6325.6325.63-0.32%87
Nov 11, 202525.4725.7125.4725.7125.71-0.02%2,000
Nov 10, 202525.7225.7225.7225.7225.720.13%797
Nov 7, 202525.6825.6825.6825.6825.68-0.29%259
Nov 6, 202525.6625.7625.6625.7625.76-0.06%191
Nov 5, 202525.7725.7725.7725.7725.770.21%31
Nov 4, 202525.7225.7225.7225.7225.72-0.25%30
Nov 3, 202525.4925.7825.4925.7825.78-0.21%1,227
Oct 31, 202525.8525.8525.8425.8425.840.30%464
Oct 30, 202525.4225.7625.4225.7625.76-0.41%366
Oct 29, 202525.8825.8825.8725.8725.87-0.19%338
Oct 28, 202525.8825.9125.8825.9125.910.11%381
Oct 27, 202525.8625.8925.8625.8925.890.46%1,294
Oct 24, 202525.8125.8125.7525.7725.77-0.45%1,131
Oct 23, 202525.9125.9125.8925.8925.880.54%276
Oct 22, 202525.7325.7525.7325.7525.750.13%725
Oct 21, 202525.7125.7225.7125.7125.71-0.53%709
Oct 20, 202525.7825.8525.7625.8525.85-0.16%783
Oct 17, 202525.7925.8925.7925.8925.890.02%240
Oct 16, 202525.8825.8925.8825.8925.88-0.25%125
Oct 15, 202525.9025.9525.9025.9525.950.08%701
Oct 14, 202525.9325.9325.9325.9325.930.18%19
Oct 13, 202525.6525.8825.6225.8825.880.98%3,242
Oct 10, 202525.6325.6325.6325.6325.630.74%119
Oct 9, 202525.4525.4525.4425.4425.440.61%442
Oct 8, 202525.1125.2925.1125.2925.290.14%355
Oct 7, 202525.2225.2525.2225.2525.250.06%241
Oct 6, 202524.6325.3224.6325.2425.240.29%1,511
Oct 3, 202525.0825.4125.0125.1625.160.14%7,827
Oct 2, 202524.9425.1424.9125.1325.13-0.22%1,101
Oct 1, 202525.1925.1925.1925.1925.190.85%72
Sep 30, 202524.9625.0024.9424.9724.97-0.38%802
Sep 29, 202525.0625.0825.0625.0725.070.47%709
Sep 26, 202524.9624.9624.9524.9524.95-0.11%1,527
Sep 25, 202524.9925.0424.9624.9824.98-0.94%3,149
Sep 24, 202525.3225.3225.1725.2225.220.04%1,667
Sep 23, 202525.0525.3525.0325.2125.211.44%2,928
Sep 22, 202524.6124.8524.6124.8524.850.15%1,493
Sep 19, 202524.7924.8124.7124.8124.810.58%631
Sep 18, 202524.7324.7324.6724.6724.67-0.12%489
Sep 17, 202524.7024.7024.7024.7024.700.16%23
Sep 16, 202524.0124.7424.0124.6624.660.26%8,634
Sep 15, 202524.2024.6024.2024.6024.60-0.21%828
Sep 12, 202524.5524.6524.5324.6524.650.31%1,856
Sep 11, 202523.7724.5723.7724.5724.57-1,250
Sep 10, 202524.5124.5724.5124.5724.570.13%175
Sep 9, 202524.4924.5424.4924.5424.54-0.09%158
Sep 8, 202524.7824.7824.5224.5624.560.02%486
Sep 5, 202524.5624.5624.5624.5624.56-0.10%178
Sep 4, 202524.4724.7224.4724.5824.58-0.04%1,015
Sep 3, 202524.4924.5924.4924.5924.59-0.10%283
Sep 2, 202524.5724.6124.5724.6124.61-0.06%411
Aug 29, 202524.6324.7024.6324.6324.63-0.34%1,590
Aug 28, 202524.7224.7224.7224.7224.720.43%192
Aug 27, 202524.6124.6124.6124.6124.610.10%26
Aug 26, 202524.6424.6424.4924.5924.59-0.31%2,139
Aug 25, 202524.6524.6624.5424.6624.660.15%1,293
Aug 22, 202524.5024.6324.5024.6324.630.33%185
Aug 21, 202524.5524.5524.5524.5524.54-0.01%45
Aug 20, 202524.5924.5924.5524.5524.55-0.07%1,041
Aug 19, 202525.0125.0124.5624.5724.57-0.63%498
Aug 18, 202524.4024.7424.4024.7224.720.14%1,109
Aug 15, 202524.5824.6924.5824.6924.68-0.05%515
Aug 14, 202524.0024.7124.0024.7024.70-0.13%2,750
Aug 13, 202524.6524.7324.6524.7324.73-603
Aug 12, 202524.4624.7724.4624.7324.730.10%844
Aug 11, 202524.5424.7124.5424.7124.70-0.29%277
Aug 8, 202524.6324.8624.6324.7824.780.02%2,914
Aug 7, 202524.9124.9124.7724.7724.77-0.65%229
Aug 6, 202524.1224.9424.1224.9424.940.34%2,625
Aug 5, 202524.7624.8524.7624.8524.850.15%1,065
Aug 4, 202524.7724.8824.7724.8124.810.04%330
Aug 1, 202524.3024.8724.3024.8024.80-0.78%362
Jul 31, 202524.5325.0024.5325.0025.00-0.80%425
Jul 30, 202524.3225.2224.3025.2025.200.59%1,081
Jul 29, 202524.9225.0524.9225.0525.05-0.54%171
Jul 28, 202525.1925.1925.1925.1925.19-0.54%28
Jul 25, 202525.3325.3325.3325.3325.32-0.24%16
Jul 24, 202525.0726.0025.0625.3925.390.71%1,669
Jul 23, 202525.2125.2125.2125.2125.21-0.45%87
Jul 22, 202525.1725.3225.1725.3225.320.61%303
Jul 21, 202525.1925.3125.0325.1725.17-0.47%3,340
Jul 18, 202525.4225.4225.1625.2925.28-0.80%948
Jul 17, 202525.5925.5925.4925.4925.49-0.85%257