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 28, 2021 5.932 5.956 5.932 5.950 346,522 +0.02(+0.41%)
May 27, 2021 5.950 5.950 5.926 5.926 53,701 -0.01(-0.10%)
May 26, 2021 5.926 5.956 5.926 5.932 34,941 +0.01(+0.21%)
May 25, 2021 5.920 5.926 5.913 5.920 228,501 +0.00(+0.00%)
May 24, 2021 5.987 5.987 5.920 5.920 406,933 -0.04(-0.71%)
May 21, 2021 5.932 5.980 5.932 5.962 155,367 +0.03(+0.51%)
May 20, 2021 5.944 5.944 5.913 5.932 323,670 -0.01(-0.20%)
May 19, 2021 5.932 5.962 5.932 5.944 171,843 +0.00(+0.00%)
May 18, 2021 5.932 5.956 5.913 5.944 73,522 +0.01(+0.21%)
May 17, 2021 5.932 5.944 5.926 5.932 23,440 -0.01(-0.20%)
May 14, 2021 5.932 5.944 5.932 5.944 20,677 +0.02(+0.31%)
May 13, 2021 5.944 5.950 5.920 5.926 89,040 -0.01(-0.20%)
May 12, 2021 5.944 5.962 5.938 5.938 930,289 -0.01(-0.10%)
May 11, 2021 5.956 5.962 5.944 5.944 477,324 -0.04(-0.71%)
May 10, 2021 5.999 6.029 5.987 5.987 636,945 -0.04(-0.71%)
May 07, 2021 6.053 6.060 6.017 6.029 186,146 -0.02(-0.30%)
May 06, 2021 6.078 6.078 6.029 6.047 281,251 -0.01(-0.20%)
May 05, 2021 6.053 6.060 5.999 6.060 1,069,552 +0.06(+1.01%)
May 04, 2021 5.974 6.029 5.974 5.999 461,835 +0.00(+0.00%)
May 03, 2021 6.023 6.023 5.987 5.999 1,033,432 -0.01(-0.10%)
Apr 30, 2021 6.005 6.029 5.987 6.005 76,760 +0.00(+0.00%)
Apr 29, 2021 5.980 6.017 5.968 6.005 118,331 +0.01(+0.20%)
Apr 28, 2021 5.980 5.993 5.980 5.993 10,677 +0.01(+0.10%)
Apr 27, 2021 5.993 5.993 5.968 5.987 69,623 +0.02(+0.31%)
Apr 26, 2021 5.962 5.974 5.950 5.968 230,533 -0.01(-0.20%)
Apr 23, 2021 6.011 6.017 5.956 5.980 30,572 -0.06(-1.01%)
Apr 22, 2021 6.078 6.078 6.011 6.041 116,832 -0.02(-0.30%)
Apr 21, 2021 5.944 6.066 5.944 6.060 178,610 +0.09(+1.53%)
Apr 20, 2021 5.993 5.993 5.944 5.968 456,559 -0.01(-0.20%)
Apr 19, 2021 5.974 5.999 5.974 5.980 81,655 -0.03(-0.51%)
Apr 16, 2021 6.023 6.029 5.962 6.011 815,601 +0.01(+0.10%)
Apr 15, 2021 6.005 6.041 6.005 6.005 59,837 -0.01(-0.10%)
Apr 14, 2021 5.993 6.023 5.993 6.011 1,174,455 -0.01(-0.20%)
Apr 13, 2021 6.023 6.084 6.005 6.023 666,658 -0.02(-0.40%)
Apr 12, 2021 6.023 6.047 5.962 6.047 87,710 +0.02(+0.41%)
Apr 09, 2021 5.993 6.035 5.993 6.023 235,048 -0.00(-0.00%)
Apr 08, 2021 6.011 6.035 5.962 6.023 331,413 +0.03(+0.51%)
Apr 07, 2021 6.041 6.041 5.944 5.993 122,974 +0.05(+0.92%)
Apr 06, 2021 5.950 5.980 5.932 5.938 87,152 -0.09(-1.41%)
Apr 05, 2021 5.932 6.023 5.920 6.023 455,464 +0.06(+1.02%)
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.