RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
28.61
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
28.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.02% | 39 |
| Dec 4, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.02% | 3 |
| Dec 3, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.60 | - | 3 |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.07% | 37 |
| Dec 1, 2025 | 28.59 | 28.59 | 28.58 | 28.58 | 28.58 | -0.23% | 103 |
| Nov 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.24% | 3 |
| Nov 26, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.20% | 3 |
| Nov 25, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.24% | 3 |
| Nov 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.09% | 5 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | -0.03% | 46 |
| Nov 20, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.60 | -0.87% | 3 |
| Nov 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.30% | 38 |
| Nov 18, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.10% | 3 |
| Nov 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.09% | 3 |
| Nov 14, 2025 | 28.63 | 28.72 | 28.63 | 28.72 | 28.71 | -0.10% | 271 |
| Nov 13, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.21% | 3 |
| Nov 12, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.80 | -0.19% | 3 |
| Nov 11, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.11% | 3 |
| Nov 10, 2025 | 28.75 | 28.83 | 28.75 | 28.83 | 28.83 | - | 317 |
| Nov 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.05% | 68 |
| Nov 6, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.11% | 3 |
| Nov 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.08% | 3 |
| Nov 4, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.20% | 39 |
| Nov 3, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.07% | 3 |
| Oct 31, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.08% | 87 |
| Oct 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.01% | 3 |
| Oct 29, 2025 | 28.95 | 28.95 | 28.74 | 28.85 | 28.85 | -0.10% | 1,137 |
| Oct 28, 2025 | 29.01 | 29.01 | 28.88 | 28.88 | 28.88 | -0.05% | 248 |
| Oct 27, 2025 | 28.96 | 29.01 | 28.90 | 28.90 | 28.90 | 0.11% | 736 |
| Oct 24, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.01% | 3 |
| Oct 23, 2025 | 28.98 | 28.98 | 28.87 | 28.87 | 28.87 | 0.37% | 503 |
| Oct 22, 2025 | 28.88 | 28.88 | 28.76 | 28.76 | 28.76 | -0.26% | 704 |
| Oct 21, 2025 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | -0.10% | 1,733 |
| Oct 20, 2025 | 28.89 | 28.90 | 28.87 | 28.87 | 28.87 | -0.11% | 1,604 |
| Oct 17, 2025 | 28.90 | 28.92 | 28.90 | 28.90 | 28.90 | 0.31% | 1,978 |
| Oct 16, 2025 | 28.90 | 28.90 | 28.80 | 28.81 | 28.81 | -0.34% | 15,311 |
| Oct 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.45% | 6 |
| Oct 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.24% | 3 |
| Oct 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.34% | 4 |
| Oct 10, 2025 | 28.54 | 28.61 | 28.54 | 28.61 | 28.61 | - | 1,004 |
| Oct 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.06% | 5 |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.43% | 5 |
| Oct 7, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.42% | 7 |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.59 | 0.18% | 3 |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.54 | 0.19% | 3 |
| Oct 2, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.18% | 4 |
| Oct 1, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.12% | 4 |
| Sep 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.47 | 0.25% | 3 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.38% | 29 |
| Sep 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.09% | 3 |
| Sep 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.39% | 23 |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.86% | 3 |
| Sep 23, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.10% | 38 |
| Sep 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.12% | 3 |
| Sep 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.28% | 18 |
| Sep 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.20% | 3 |
| Sep 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.08% | 3 |
| Sep 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% | 3 |
| Sep 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.10% | 3 |
| Sep 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.13% | 3 |
| Sep 11, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.07% | 3 |
| Sep 10, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.22% | 3 |
| Sep 9, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.11% | 3 |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.03% | 3 |
| Sep 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.02% | 3 |
| Sep 4, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.48% | 3 |
| Sep 3, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 11 |
| Sep 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 12 |
| Aug 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.01% | 3 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.14% | 11 |
| Aug 27, 2025 | 27.78 | 28.04 | 27.77 | 28.04 | 28.04 | -0.18% | 222 |
| Aug 26, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.25% | 3 |
| Aug 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.13% | 3 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.17% | 3 |
| Aug 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.04% | 3 |
| Aug 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.24% | 3 |
| Aug 19, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.81% | 3 |
| Aug 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.01% | 3 |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.06% | 3 |
| Aug 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.10% | 3 |
| Aug 13, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.01% | 4 |
| Aug 12, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.04% | 3 |
| Aug 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.06% | 7 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.38% | 3 |
| Aug 7, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.78% | 19 |
| Aug 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.46% | 3 |
| Aug 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.23% | 3 |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.32% | - |
| Aug 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.14% | - |
| Jul 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.04 | 0.25% | - |
| Jul 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.53% | - |
| Jul 29, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.12 | 0.32% | 82 |
| Jul 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.49% | 90 |
| Jul 25, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% | 83 |
| Jul 24, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.09% | 8 |
| Jul 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.30% | 8 |
| Jul 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.64% | 2 |
| Jul 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.05% | - |
| Jul 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.15% | - |
| Jul 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.13% | - |