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 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
.