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 (%)
Jul 31, 2020
7.635
7.635
7.063
7.495
33,633,468
-0.84(-10.07%)
Jul 30, 2020
8.554
8.761
8.098
8.335
11,625,923
-0.17(-2.00%)
Jul 29, 2020
8.000
8.517
7.757
8.505
11,163,847
+0.49(+6.07%)
Jul 28, 2020
8.183
8.365
7.994
8.019
5,185,064
-0.16(-2.01%)
Jul 27, 2020
8.317
8.450
7.909
8.183
6,342,466
+0.05(+0.67%)
Jul 24, 2020
7.800
8.280
7.459
8.128
7,923,600
+0.13(+1.67%)
Jul 23, 2020
8.487
8.609
7.757
7.994
10,663,780
-0.44(-5.19%)
Jul 22, 2020
8.943
8.962
8.396
8.432
9,804,215
-0.39(-4.41%)
Jul 21, 2020
9.035
9.357
8.742
8.822
10,981,326
-0.07(-0.82%)
Jul 20, 2020
9.217
9.351
8.682
8.895
13,246,181
-0.50(-5.37%)
Jul 17, 2020
8.603
9.400
8.310
9.400
28,621,674
+1.06(+12.77%)
Jul 16, 2020
8.639
8.803
8.274
8.335
11,976,742
-0.67(-7.43%)
Jul 15, 2020
8.736
9.065
8.231
9.004
16,621,489
+0.26(+2.99%)
Jul 14, 2020
9.357
9.418
8.049
8.742
41,013,008
-0.42(-4.58%)
Jul 13, 2020
12.45
13.14
8.834
9.162
96,809,408
-1.00(-9.82%)
Jul 10, 2020
10.27
11.26
9.619
10.16
80,795,536
+1.04(+11.41%)
Jul 09, 2020
6.571
9.156
6.540
9.120
69,063,824
+2.54(+38.67%)
Jul 08, 2020
6.510
6.577
6.467
6.577
2,440,345
+0.06(+0.93%)
Jul 07, 2020
6.662
6.662
6.479
6.516
1,417,275
-0.13(-2.01%)
Jul 06, 2020
6.692
6.741
6.637
6.650
2,226,487
+0.05(+0.74%)
Jul 02, 2020
6.564
6.619
6.498
6.601
1,384,813
+0.09(+1.31%)
Jul 01, 2020
6.571
6.571
6.498
6.516
948,836
-0.01(-0.09%)
Jun 30, 2020
6.510
6.680
6.455
6.522
1,843,322
+0.13(+2.00%)
Jun 29, 2020
6.400
6.598
6.388
6.394
1,487,539
+0.07(+1.06%)
Jun 26, 2020
6.361
6.361
6.321
6.327
121,633
-0.03(-0.48%)
Jun 25, 2020
6.376
6.400
6.321
6.358
476,047
+0.00(+0.00%)
Jun 24, 2020
6.321
6.376
6.321
6.358
132,524
+0.04(+0.58%)
Jun 23, 2020
6.321
6.339
6.321
6.321
60,169
+0.00(+0.00%)
Jun 22, 2020
6.376
6.376
6.297
6.321
500,084
+0.01(+0.19%)
Jun 19, 2020
6.297
6.376
6.297
6.309
815,930
+0.01(+0.19%)
Jun 18, 2020
6.272
6.321
6.266
6.297
611,887
+0.02(+0.29%)
Jun 17, 2020
6.285
6.303
6.266
6.279
1,130,709
-0.01(-0.10%)
Jun 16, 2020
6.266
6.315
6.266
6.285
558,702
+0.01(+0.22%)
Jun 15, 2020
6.345
6.345
6.263
6.271
133,103
+0.02(+0.36%)
Jun 12, 2020
6.266
6.272
6.248
6.248
26,134
-0.01(-0.10%)
Jun 11, 2020
6.230
6.282
6.230
6.254
355,720
-0.01(-0.19%)
Jun 10, 2020
6.279
6.309
6.260
6.266
281,443
-0.01(-0.10%)
Jun 09, 2020
6.279
6.291
6.260
6.272
1,178,511
+0.00(+0.00%)
Jun 08, 2020
6.260
6.291
6.260
6.272
84,369
+0.00(+0.00%)
Jun 05, 2020
6.315
6.315
6.266
6.272
369,009
+0.01(+0.10%)
Jun 04, 2020
6.327
6.327
6.257
6.266
1,507,426
+0.01(+0.10%)
Jun 03, 2020
6.260
6.260
6.254
6.260
75,217
-0.01(-0.10%)
Jun 02, 2020
6.266
6.266
6.254
6.266
302,403
+0.01(+0.19%)
Jun 01, 2020
6.297
6.297
6.236
6.254
249,537
+0.01(+0.10%)
May 29, 2020
6.352
6.352
6.230
6.248
27,120
+0.02(+0.29%)
May 28, 2020
6.236
6.248
6.230
6.230
2,583
+0.01(+0.20%)
May 27, 2020
6.218
6.218
6.218
6.218
274
-0.01(-0.20%)
May 26, 2020
6.230
6.230
6.230
6.230
2,659
+0.00(+0.00%)
May 22, 2020
6.230
6.230
6.230
6.230
7,396
+0.00(+0.00%)
May 21, 2020
6.230
6.230
6.230
6.230
5,095
+0.01(+0.10%)
May 20, 2020
6.224
6.224
6.224
6.224
524
-0.01(-0.10%)
May 19, 2020
6.230
6.233
6.230
6.230
2,463,314
+0.01(+0.10%)
May 18, 2020
6.236
6.236
6.224
6.224
729
+0.00(+0.00%)
May 15, 2020
6.236
6.236
6.175
6.224
1,432,809
+0.01(+0.20%)
May 14, 2020
6.212
6.212
6.212
6.212
904
-0.01(-0.10%)
May 13, 2020
6.212
6.221
6.206
6.218
29,504
+0.01(+0.20%)
May 12, 2020
6.206
6.206
6.206
6.206
580
+0.00(+0.00%)
May 11, 2020
6.236
6.236
6.206
6.206
2,588
+0.00(+0.02%)
May 08, 2020
6.199
6.230
6.199
6.204
323,150
+0.01(+0.17%)
May 07, 2020
6.187
6.193
6.187
6.193
219,076
+0.02(+0.30%)
May 06, 2020
6.206
6.206
6.175
6.175
1,278
-0.03(-0.49%)
May 05, 2020
6.187
6.206
6.187
6.206
764
+0.02(+0.25%)
May 04, 2020
6.181
6.193
6.181
6.190
159,980
+0.01(+0.15%)
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
.