Skip to main content
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
25.80
-0.04 (-0.17%)
Mar 6, 2026, 12:08 PM EST - Market open

SPCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5925.5925.5925.80--0.17%609
Mar 5, 202625.9325.9325.8525.8525.850.83%1,716
Mar 4, 202625.6325.6325.6325.6325.630.22%2
Mar 3, 202625.5825.5825.5825.5825.58-0.51%2
Mar 2, 202625.7125.7125.7125.7125.71-0.03%7
Feb 27, 202625.7225.7225.7225.7225.710.23%2
Feb 26, 202625.6625.6625.6625.6625.66-0.08%6
Feb 25, 202625.6825.6825.6825.6825.680.18%22
Feb 24, 202625.6325.6325.6325.6325.63-0.04%42
Feb 23, 202625.6425.6425.6425.6425.64-6
Feb 20, 202625.6425.6425.6425.6425.64-0.11%9
Feb 19, 202625.6725.6725.6725.6725.670.18%53
Feb 18, 202625.7625.7625.6225.6225.62-0.12%841
Feb 17, 202625.6525.6525.6525.6525.65-0.04%20
Feb 13, 202625.6625.6625.6625.6625.660.05%30
Feb 12, 202625.6525.6525.6525.6525.65-0.04%12
Feb 11, 202625.6625.6625.6625.6625.660.02%6
Feb 10, 202625.6625.6625.6625.6625.660.23%6
Feb 9, 202625.6025.6025.6025.6025.60-0.24%6
Feb 6, 202625.6625.6625.6625.6625.66-0.19%3
Feb 5, 202626.8226.8225.7125.7125.710.08%507
Feb 4, 202625.6925.6925.6925.6925.690.12%4
Feb 3, 202625.6825.6825.6625.6625.66-0.21%205
Feb 2, 202625.7125.7125.7125.7125.71-4
Jan 30, 202625.7125.7125.7125.7125.71-0.11%65
Jan 29, 202625.7425.7425.7425.7425.74-4
Jan 28, 202625.7425.7425.7425.7425.74-0.11%4
Jan 27, 202625.8325.8325.7625.7625.760.19%303
Jan 26, 202625.7925.7925.7225.7225.72-0.05%314
Jan 23, 202625.7325.7325.7325.7325.73-11
Jan 22, 202625.7325.7325.7325.7325.730.49%3
Jan 21, 202625.6525.7225.6025.6025.60-0.04%618
Jan 20, 202625.6125.6125.6125.6125.61-0.04%3
Jan 16, 202625.6225.6225.6225.6225.62-0.02%4
Jan 15, 202625.6225.6225.6225.6225.620.15%41
Jan 14, 202625.5925.5925.5925.5925.590.12%441
Jan 13, 202625.5625.5625.5625.5625.560.02%18
Jan 12, 202625.5525.5525.5525.5525.55-0.02%39
Jan 9, 202625.5625.5625.5625.5625.560.02%3
Jan 8, 202625.5525.5525.5525.5525.550.23%4
Jan 7, 202625.4625.4925.4625.4925.49-0.15%366
Jan 6, 202625.6025.6025.5325.5325.53-0.07%308
Jan 5, 202625.6825.6825.5525.5525.550.05%1,659
Jan 2, 202625.6425.6425.5425.5425.54-0.07%398
Dec 31, 202525.7025.7025.5525.5525.55-0.49%906
Dec 30, 202525.6525.6925.5525.6825.68-2.13%4,216
Dec 29, 202525.6326.2525.5526.2426.242.66%15,356
Dec 26, 202525.6325.6325.5625.5625.56-0.08%17,413
Dec 24, 202525.5825.5825.5825.5825.58-10.74%3
Dec 23, 202528.6628.6628.6628.6625.580.25%3
Dec 22, 202528.5928.5928.5928.5925.520.01%3
Dec 19, 202528.5828.5828.5828.5825.51-0.32%3
Dec 18, 202528.6828.6828.6828.6825.590.41%3
Dec 17, 202528.5628.5628.5628.5625.49-0.16%4
Dec 16, 202528.6128.6128.6128.6125.53-0.14%3
Dec 15, 202528.6528.6528.6528.6525.570.21%94
Dec 12, 202528.5928.5928.5928.5925.510.05%3
Dec 11, 202528.5728.5728.5728.5725.50-0.03%3
Dec 10, 202528.5828.5828.5828.5825.51-0.05%3
Dec 9, 202528.5928.5928.5928.5925.52-0.23%13
Dec 8, 202528.6628.6628.6628.6625.580.19%5
Dec 5, 202528.6128.6128.6128.6125.53-0.02%39
Dec 4, 202528.6128.6128.6128.6125.530.02%3
Dec 3, 202528.6128.6128.6128.6125.53-3
Dec 2, 202528.6028.6028.6028.6025.530.07%37
Dec 1, 202528.5928.5928.5828.5825.51-0.23%103
Nov 28, 202528.6528.6528.6528.6525.570.24%3
Nov 26, 202528.5828.5828.5828.5825.51-0.20%3
Nov 25, 202528.6428.6428.6428.6425.560.24%3
Nov 24, 202528.5728.5728.5728.5725.50-0.09%5
Nov 21, 202528.6028.6028.6028.6025.52-0.03%46
Nov 20, 202528.6128.6128.6128.6125.53-0.87%3
Nov 19, 202528.8628.8628.8628.8625.750.30%38
Nov 18, 202528.7728.7728.7728.7725.680.10%3
Nov 17, 202528.7428.7428.7428.7425.650.09%3
Nov 14, 202528.6328.7228.6328.7225.63-0.10%271
Nov 13, 202528.7528.7528.7528.7525.66-0.21%3
Nov 12, 202528.8128.8128.8128.8125.71-0.19%3
Nov 11, 202528.8628.8628.8628.8625.760.11%3
Nov 10, 202528.7528.8328.7528.8325.73-317
Nov 7, 202528.8328.8328.8328.8325.730.05%68
Nov 6, 202528.8128.8128.8128.8125.710.11%3
Nov 5, 202528.7828.7828.7828.7825.690.08%3
Nov 4, 202528.7628.7628.7628.7625.67-0.20%39
Nov 3, 202528.8228.8228.8228.8225.72-0.07%3
Oct 31, 202528.8328.8328.8328.8325.73-0.08%87
Oct 30, 202528.8628.8628.8628.8625.760.01%3
Oct 29, 202528.9528.9528.7428.8525.75-0.10%1,137
Oct 28, 202529.0129.0128.8828.8825.78-0.05%248
Oct 27, 202528.9629.0128.9028.9025.790.11%736
Oct 24, 202528.8728.8728.8728.8725.76-0.01%3
Oct 23, 202528.9828.9828.8728.8725.770.37%503
Oct 22, 202528.8828.8828.7628.7625.67-0.26%704
Oct 21, 202528.8828.8828.8428.8425.74-0.10%1,733
Oct 20, 202528.8928.9028.8728.8725.77-0.11%1,604
Oct 17, 202528.9028.9228.9028.9025.790.31%1,978
Oct 16, 202528.9028.9028.8028.8125.71-0.34%15,311
Oct 15, 202528.9128.9128.9128.9125.800.45%6
Oct 14, 202528.7828.7828.7828.7825.690.24%3
Oct 13, 202528.7128.7128.7128.7125.630.34%4