Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Kinetics Spac Active ETF (NY: SPAQ )

6.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.011 6.020 6.011 6.020 44,708 -0.01(-0.15%)
May 30, 2019 6.029 6.029 6.029 6.029 673 +0.02(+0.30%)
May 29, 2019 6.011 6.023 6.011 6.011 295,434 +0.00(+0.00%)
May 24, 2019 6.011 6.011 6.011 0 +0.00(+0.00%)
May 23, 2019 6.011 6.011 29 +0.00(+0.00%)
May 22, 2019 6.011 6.011 6.011 6.011 1,009 -0.01(-0.20%)
May 21, 2019 6.023 6.023 6.023 6.023 16 +0.00(+0.00%)
May 20, 2019 6.011 6.023 6.011 6.023 675 +0.01(+0.10%)
May 17, 2019 6.017 6.023 6.011 6.017 2,136 -0.02(-0.30%)
May 16, 2019 6.011 6.035 6.011 6.035 41,439 +0.02(+0.40%)
May 15, 2019 6.011 6.023 6.011 6.011 279,352 +0.00(+0.00%)
May 14, 2019 6.011 6.017 6.011 6.011 426,499 -0.01(-0.10%)
May 13, 2019 6.017 6.017 209,888 +0.00(+0.00%)
May 10, 2019 6.066 6.066 6.017 6.017 47,174 +0.01(+0.10%)
May 09, 2019 5.999 6.023 5.999 6.011 1,019,919 -0.01(-0.10%)
May 08, 2019 6.017 6.023 5.999 6.017 431,026 -0.01(-0.10%)
May 07, 2019 6.023 6.023 1 +0.00(+0.00%)
May 03, 2019 6.023 6.023 6.023 0 +0.00(+0.00%)
May 02, 2019 6.023 6.029 6.023 6.023 208,096 +0.02(+0.41%)
May 01, 2019 6.023 6.023 5.999 5.999 22,881 -0.01(-0.10%)
Apr 30, 2019 6.005 6.023 6.005 6.005 616,556 +0.01(+0.10%)
Apr 29, 2019 6.005 6.005 5.999 5.999 165,027 +0.00(+0.00%)
Apr 26, 2019 5.999 6.011 5.999 5.999 985,724 -0.01(-0.20%)
Apr 25, 2019 5.999 6.011 5.999 6.011 19,844 +0.01(+0.20%)
Apr 24, 2019 5.999 6.011 5.993 5.999 1,422,554 +0.00(+0.00%)
Apr 23, 2019 5.999 5.999 5.999 5.999 137,260 +0.01(+0.10%)
Apr 22, 2019 5.999 5.999 5.987 5.993 444,195 +0.04(+0.72%)
Apr 18, 2019 5.993 5.993 5.950 5.950 411,417 -0.04(-0.71%)
Apr 17, 2019 5.993 5.993 203 +0.00(+0.00%)
Apr 16, 2019 5.993 5.993 5.993 5.993 348 +0.02(+0.41%)
Apr 15, 2019 5.968 5.968 5.968 5.968 599 -0.04(-0.71%)
Apr 12, 2019 6.011 6.011 6.011 6.011 821 -0.01(-0.10%)
Apr 11, 2019 6.017 6.017 6.017 6.017 641 +0.00(+0.00%)
Apr 10, 2019 6.017 6.017 6.017 6.017 1,847 +0.04(+0.61%)
Apr 09, 2019 5.980 5.980 5.980 5.980 986 -0.01(-0.10%)
Apr 05, 2019 5.987 5.987 5.987 0 -0.01(-0.10%)
Apr 04, 2019 5.993 6.017 5.987 5.993 746,290 +0.01(+0.20%)
Apr 03, 2019 5.980 5.980 5.980 5.980 3,287 +0.00(+0.00%)
Apr 02, 2019 5.980 5.980 5.968 5.980 18,152 +0.00(+0.00%)
Apr 01, 2019 5.980 5.980 5.980 5.980 777 +0.00(+0.01%)
Mar 29, 2019 5.993 5.993 5.968 5.980 20,874 +0.01(+0.09%)
Mar 28, 2019 5.980 5.980 5.962 5.974 409,446 +0.01(+0.20%)
Mar 27, 2019 5.980 5.980 5.962 5.962 43,926 +0.00(+0.00%)
Mar 26, 2019 5.980 5.980 5.956 5.962 37,519 +0.00(+0.00%)
Mar 25, 2019 5.980 5.980 5.962 5.962 58,393 +0.00(+0.00%)
Mar 22, 2019 5.968 5.980 5.962 5.962 179,162 -0.01(-0.10%)
Mar 21, 2019 5.968 5.987 5.968 5.968 164,545 -0.01(-0.20%)
Mar 20, 2019 5.980 5.980 1 +0.00(+0.00%)
Mar 18, 2019 5.980 5.980 5.980 0 +0.01(+0.10%)
Mar 15, 2019 5.974 5.974 5.974 5.974 328 +0.00(+0.00%)
Mar 14, 2019 5.962 5.974 5.950 5.974 280,018 +0.01(+0.20%)
Mar 13, 2019 5.962 5.962 3 +0.00(+0.00%)
Mar 11, 2019 5.962 5.962 5.962 0 +0.01(+0.20%)
Mar 05, 2019 5.950 5.950 5.950 0 +0.01(+0.10%)
Mar 04, 2019 5.944 5.944 5.944 5.944 164 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.