Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
6.005
6.041
6.011
99,159
-0.01(-0.20%)
Jan 28, 2022
6.023
6.023
6.005
6.023
421,704
+0.00(+0.00%)
Jan 27, 2022
6.032
6.017
6.023
30,194
+0.00(+0.00%)
Jan 26, 2022
6.017
6.023
6.017
6.023
14,484
+0.01(+0.10%)
Jan 25, 2022
6.017
6.023
6.011
6.017
206,313
-0.01(-0.10%)
Jan 24, 2022
6.017
6.023
6.017
6.023
61,046
-0.01(-0.10%)
Jan 21, 2022
6.011
6.029
6.011
6.029
125,466
+0.01(+0.20%)
Jan 20, 2022
6.026
6.026
6.011
6.017
1,944,219
+0.01(+0.10%)
Jan 19, 2022
6.011
6.014
6.011
6.011
147,868
-0.01(-0.10%)
Jan 18, 2022
6.023
6.029
6.011
6.017
195,271
+0.00(+0.00%)
Jan 14, 2022
6.017
0
+0.00(+0.00%)
Jan 13, 2022
6.017
6.032
6.017
6.017
108,414
-0.00(-0.05%)
Jan 12, 2022
6.017
6.020
6.017
6.020
27,674
+0.00(+0.05%)
Jan 11, 2022
6.026
6.026
6.017
6.017
3,810
+0.00(+0.00%)
Jan 10, 2022
6.017
6.026
6.017
6.017
53,259
+0.00(+0.00%)
Jan 07, 2022
6.023
6.031
6.017
6.017
243,181
+0.00(+0.00%)
Jan 06, 2022
6.017
6.037
6.017
6.017
275,940
-0.01(-0.10%)
Jan 05, 2022
6.035
6.053
6.017
6.023
407,388
-0.01(-0.20%)
Jan 04, 2022
6.053
6.053
6.023
6.035
324,311
+0.00(+0.00%)
Jan 03, 2022
6.029
6.041
6.017
6.035
104,563
+0.03(+0.51%)
Dec 31, 2021
6.023
6.023
6.005
6.005
140,294
-0.02(-0.30%)
Dec 30, 2021
6.029
6.029
5.993
6.023
972,280
-0.01(-0.10%)
Dec 29, 2021
6.041
6.041
6.023
6.029
296,493
+0.01(+0.20%)
Dec 28, 2021
6.053
6.053
6.017
6.017
363,812
-0.01(-0.20%)
Dec 27, 2021
6.017
6.041
6.017
6.029
54,250
+0.01(+0.10%)
Dec 23, 2021
6.035
6.035
6.011
6.023
59,703
+0.01(+0.10%)
Dec 22, 2021
6.011
6.023
6.011
6.017
478,220
+0.00(+0.00%)
Dec 21, 2021
6.011
6.023
6.011
6.017
29,279
+0.01(+0.10%)
Dec 20, 2021
6.011
6.017
6.011
6.011
18,657
-0.01(-0.10%)
Dec 17, 2021
6.017
6.032
6.011
6.017
296,503
+0.01(+0.10%)
Dec 16, 2021
6.029
6.029
6.011
6.011
39,118
-0.01(-0.10%)
Dec 15, 2021
6.023
6.023
6.011
6.017
29,376
-0.01(-0.20%)
Dec 14, 2021
6.023
6.029
6.011
6.029
118,166
+0.01(+0.20%)
Dec 13, 2021
6.005
6.019
6.005
6.017
43,534
-0.01(-0.10%)
Dec 10, 2021
6.023
6.029
6.005
6.023
505,209
+0.01(+0.10%)
Dec 09, 2021
6.029
6.035
6.011
6.017
398,890
-0.01(-0.20%)
Dec 08, 2021
6.029
6.035
6.021
6.029
1,368,263
+0.00(+0.00%)
Dec 07, 2021
6.029
6.047
6.029
6.029
1,410,383
-0.01(-0.10%)
Dec 06, 2021
6.053
6.053
6.017
6.035
591,250
-0.02(-0.40%)
Dec 03, 2021
6.047
6.060
6.029
6.060
109,159
+0.02(+0.40%)
Dec 02, 2021
6.035
6.053
6.029
6.035
1,088,784
+0.00(+0.00%)
Dec 01, 2021
6.047
6.053
6.029
6.035
347,952
-0.01(-0.10%)
Nov 30, 2021
6.041
6.053
6.041
6.041
283,823
-0.01(-0.10%)
Nov 29, 2021
6.060
6.072
6.035
6.047
4,924,943
+0.01(+0.10%)
Nov 26, 2021
6.060
6.060
6.041
6.041
111,246
-0.02(-0.30%)
Nov 24, 2021
6.084
6.084
6.053
6.060
299,915
+0.01(+0.10%)
Nov 23, 2021
6.078
6.082
6.047
6.053
676,527
-0.02(-0.30%)
Nov 22, 2021
6.060
6.084
6.060
6.072
501,034
+0.01(+0.20%)
Nov 19, 2021
6.066
6.072
6.053
6.060
555,148
-0.01(-0.20%)
Nov 18, 2021
6.072
6.078
6.072
6.072
407,135
+0.00(+0.05%)
Nov 17, 2021
6.072
6.072
6.041
6.069
244,266
+0.00(+0.05%)
Nov 16, 2021
6.066
6.078
6.064
6.066
704,746
+0.00(+0.00%)
Nov 15, 2021
6.084
6.084
6.060
6.066
606,717
-0.01(-0.10%)
Nov 12, 2021
6.060
6.078
6.053
6.072
1,047,606
+0.02(+0.30%)
Nov 11, 2021
6.047
6.072
6.047
6.053
969,995
-0.00(-0.05%)
Nov 10, 2021
6.072
6.056
922,640
+0.00(+0.05%)
Nov 09, 2021
6.084
6.084
6.053
6.053
176,483
-0.02(-0.30%)
Nov 08, 2021
6.060
6.084
6.041
6.072
1,011,173
+0.02(+0.30%)
Nov 05, 2021
6.053
6.059
6.053
6.053
3,280
-0.01(-0.10%)
Nov 04, 2021
6.047
6.060
6.047
6.060
7,812
+0.01(+0.20%)
Nov 03, 2021
6.047
6.066
6.047
6.047
139,079
+0.00(+0.00%)
Nov 02, 2021
6.066
6.072
6.041
6.047
1,111,730
-0.02(-0.30%)
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
.