Skip to main content
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
25.70
-0.08 (-0.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8425.8425.7025.7025.70-0.29%5,001
Apr 27, 202625.7825.7825.7825.7825.78-0.10%6
Apr 24, 202625.7425.8025.7425.8025.800.24%20,014
Apr 23, 202625.7225.7425.7225.7425.740.18%5,006
Apr 22, 202625.7025.7025.7025.7025.700.02%2
Apr 21, 202625.6925.6925.6925.6925.690.04%14
Apr 20, 202628.2228.2225.6825.6825.680.12%558
Apr 17, 202625.6525.6525.6525.6525.65-6
Apr 16, 202625.6525.6525.6525.6525.650.25%7
Apr 15, 202625.5925.5925.5925.5925.59-0.02%2
Apr 14, 202625.6525.6525.5925.5925.59-384
Apr 13, 202625.5325.5925.5325.5925.590.10%310
Apr 10, 202625.5725.5725.5725.5725.57-0.20%16
Apr 9, 202625.6225.6225.6225.6225.620.29%9
Apr 8, 202625.5425.5425.5425.5425.54-0.05%2
Apr 7, 202625.5625.5625.5625.5625.560.06%2
Apr 6, 202625.5425.5425.5425.5425.54-0.02%3
Apr 2, 202625.5525.5525.5525.5525.55-2
Apr 1, 202625.5525.5525.5525.5525.550.13%2
Mar 31, 202625.5125.5125.5125.5125.51-0.04%2
Mar 30, 202625.5225.5225.5225.5225.52-0.19%52
Mar 27, 202625.5825.5825.5725.5725.57-0.04%4,254
Mar 26, 202625.5825.5825.5825.5825.580.10%8
Mar 25, 202625.5625.5625.5625.5625.56-2
Mar 24, 202625.4625.5625.4625.5625.550.10%2,006
Mar 23, 202625.5325.5325.5325.5325.53-0.08%3
Mar 20, 202625.5525.5525.5525.5525.55-0.16%57
Mar 19, 202625.5925.5925.5925.5925.590.11%2
Mar 18, 202625.5625.5625.5625.5625.56-0.14%2
Mar 17, 202625.6025.6025.6025.6025.60-0.09%2
Mar 16, 202625.6325.6325.6325.6325.63-0.16%4
Mar 13, 202625.6725.6725.6725.6725.670.32%2
Mar 12, 202625.5925.5925.5925.5925.590.12%5
Mar 11, 202625.5625.5625.5625.5625.56-0.20%55
Mar 10, 202625.6125.6125.6125.6125.60-0.14%32
Mar 9, 202625.8825.9325.6425.6425.64-0.32%2,735
Mar 6, 202625.5925.8025.5925.7225.72-0.47%610
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