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 (%)
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%)
May 01, 2020
6.187
6.206
6.181
6.181
5,588
-0.01(-0.10%)
Apr 30, 2020
6.187
6.193
6.187
6.187
13,317
+0.00(+0.00%)
Apr 29, 2020
6.199
6.199
6.187
6.187
1,685,950
-0.01(-0.10%)
Apr 28, 2020
6.193
6.199
6.193
6.193
2,001,023
+0.00(+0.00%)
Apr 27, 2020
6.206
6.230
6.187
6.193
421,139
-0.01(-0.10%)
Apr 24, 2020
6.187
6.199
6.181
6.199
4,931
-0.01(-0.10%)
Apr 23, 2020
6.230
6.230
6.187
6.206
30,832
-0.02(-0.39%)
Apr 22, 2020
6.187
6.230
6.181
6.230
3,047,195
+0.04(+0.69%)
Apr 21, 2020
6.206
6.206
6.181
6.187
99,313
+0.01(+0.10%)
Apr 20, 2020
6.187
6.193
6.181
6.181
833,496
-0.01(-0.10%)
Apr 17, 2020
6.187
6.187
6.187
6.187
46,845
+0.00(+0.00%)
Apr 16, 2020
6.181
6.187
6.175
6.187
662,544
+0.00(+0.00%)
Apr 15, 2020
6.175
6.187
6.175
6.187
4,426
+0.01(+0.20%)
Apr 14, 2020
6.187
6.187
6.175
6.175
2,666
-0.01(-0.10%)
Apr 13, 2020
6.181
6.181
6.181
6.181
11,571
+0.01(+0.20%)
Apr 09, 2020
6.187
6.187
6.169
6.169
7,067
-0.01(-0.10%)
Apr 08, 2020
6.151
6.181
6.151
6.175
954,155
+0.02(+0.30%)
Apr 07, 2020
6.175
6.175
6.157
6.157
2,849,902
+0.01(+0.10%)
Apr 06, 2020
6.169
6.169
6.151
6.151
733
-0.01(-0.20%)
Apr 03, 2020
6.151
6.163
6.145
6.163
230,939
+0.02(+0.30%)
Apr 02, 2020
6.175
6.175
6.145
6.145
50,878
+0.00(+0.00%)
Apr 01, 2020
6.175
6.175
6.145
6.145
10,450
-0.01(-0.20%)
Mar 31, 2020
6.163
6.163
6.157
6.157
342,723
-0.01(-0.10%)
Mar 30, 2020
6.169
6.175
6.163
6.163
32,390
+0.02(+0.30%)
Mar 27, 2020
6.169
6.175
6.145
6.145
307,535
-0.03(-0.49%)
Mar 26, 2020
6.175
6.175
6.169
6.175
9,081
+0.00(+0.00%)
Mar 25, 2020
6.145
6.175
6.145
6.175
25,401
+0.01(+0.10%)
Mar 24, 2020
6.145
6.175
6.139
6.169
3,065,285
+0.12(+1.91%)
Mar 23, 2020
6.084
6.084
6.035
6.053
177,456
-0.02(-0.40%)
Mar 20, 2020
6.175
6.175
6.078
6.078
158,945
+0.05(+0.91%)
Mar 19, 2020
6.023
6.023
6.023
6.023
413,389
+0.00(+0.00%)
Mar 18, 2020
6.175
6.175
5.932
6.023
1,958,241
-0.12(-1.88%)
Mar 17, 2020
6.175
6.199
6.029
6.139
17,061
+0.10(+1.61%)
Mar 16, 2020
6.023
6.084
6.023
6.041
2,703,504
-0.09(-1.39%)
Mar 13, 2020
6.145
6.145
6.126
6.126
442,647
+0.01(+0.10%)
Mar 12, 2020
6.114
6.145
6.114
6.120
598,944
-0.04(-0.64%)
Mar 11, 2020
6.175
6.175
6.157
6.160
109,946
-0.02(-0.24%)
Mar 10, 2020
6.187
6.187
6.175
6.175
258,053
+0.01(+0.10%)
Mar 09, 2020
6.266
6.266
6.157
6.169
3,124,711
-0.04(-0.69%)
Mar 06, 2020
6.236
6.248
6.206
6.212
87,444
-0.04(-0.68%)
Mar 05, 2020
6.260
6.260
6.224
6.254
14,553
-0.02(-0.29%)
Mar 04, 2020
6.272
6.272
6.237
6.272
1,983,217
+0.02(+0.29%)
Mar 03, 2020
6.206
6.260
6.204
6.254
1,243,978
+0.05(+0.88%)
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
.