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 (%)
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.