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 (%)
Oct 31, 2019 6.114 6.114 101 +0.00(+0.00%)
Oct 30, 2019 6.114 6.139 6.114 6.114 386,235 +0.00(+0.00%)
Oct 29, 2019 6.114 6.120 6.108 6.114 1,767,554 +0.01(+0.10%)
Oct 28, 2019 6.108 6.108 6.108 6.108 493 -0.00(-0.07%)
Oct 24, 2019 6.113 6.113 6.113 0 +0.00(+0.00%)
Oct 23, 2019 6.120 6.120 6.108 6.113 752,571 -0.01(-0.12%)
Oct 22, 2019 6.114 6.139 6.108 6.120 1,193,952 -0.02(-0.40%)
Oct 21, 2019 6.145 6.145 6.145 6.145 8 +0.00(+0.00%)
Oct 18, 2019 6.145 6.145 6.145 6.145 164 +0.00(+0.00%)
Oct 17, 2019 6.145 6.145 6.139 6.145 13,992 +0.00(+0.00%)
Oct 16, 2019 6.145 6.145 6.139 6.145 229,851 +0.00(+0.00%)
Oct 15, 2019 6.126 6.145 6.126 6.145 3,834 +0.01(+0.20%)
Oct 14, 2019 6.133 6.133 6.133 6.133 80 +0.00(+0.00%)
Oct 11, 2019 6.133 6.133 6.133 6.133 493 +0.01(+0.10%)
Oct 10, 2019 6.126 6.126 6.114 6.126 300,441 +0.04(+0.70%)
Oct 09, 2019 6.126 6.126 6.084 6.084 2,250 -0.03(-0.50%)
Oct 08, 2019 6.114 6.114 6.114 6.114 27 +0.00(+0.00%)
Oct 07, 2019 6.114 6.114 6.114 6.114 27 -0.02(-0.30%)
Oct 04, 2019 6.133 6.133 6.133 6.133 164 +0.00(+0.00%)
Oct 03, 2019 6.133 6.133 6.133 6.133 821 -0.01(-0.20%)
Oct 02, 2019 6.145 6.145 39 +0.00(+0.00%)
Sep 30, 2019 6.145 6.145 6.145 0 +0.01(+0.10%)
Sep 27, 2019 6.139 6.139 6.139 6.139 164 +0.00(+0.00%)
Sep 25, 2019 6.139 6.139 6.139 0 +0.00(+0.00%)
Sep 24, 2019 6.142 6.142 6.139 6.139 719 -0.01(-0.20%)
Sep 23, 2019 6.145 6.151 6.145 6.151 2,041 +0.01(+0.10%)
Sep 20, 2019 6.114 6.175 6.114 6.145 404,020 +0.02(+0.30%)
Sep 19, 2019 6.108 6.145 6.108 6.126 451,958 +0.02(+0.30%)
Sep 18, 2019 6.108 6.108 6.102 6.108 266,577 +0.00(+0.00%)
Sep 17, 2019 6.084 6.108 6.084 6.108 2,289 +0.00(+0.00%)
Sep 16, 2019 6.108 6.108 6.108 6.108 3 +0.00(+0.00%)
Sep 13, 2019 6.096 6.108 6.096 6.108 2,301 +0.01(+0.10%)
Sep 12, 2019 6.096 6.102 6.096 6.102 209,544 +0.01(+0.20%)
Sep 11, 2019 6.090 6.102 6.090 6.090 930 -0.01(-0.10%)
Sep 09, 2019 6.096 6.096 6.096 0 +0.00(+0.00%)
Sep 04, 2019 6.096 6.096 6.096 0 -0.01(-0.10%)
Sep 03, 2019 6.066 6.102 6.066 6.102 9,352 -0.01(-0.10%)
Aug 30, 2019 6.108 6.108 6.096 6.108 1,808 +0.00(+0.00%)
Aug 29, 2019 6.108 6.108 6.108 6.108 210 +0.01(+0.20%)
Aug 28, 2019 6.096 6.096 6.096 6.096 499 -0.01(-0.10%)
Aug 27, 2019 6.096 6.102 6.096 6.102 866 -0.01(-0.10%)
Aug 26, 2019 6.108 6.108 37 +0.00(+0.00%)
Aug 23, 2019 6.108 6.108 6.108 6.108 164 +0.00(+0.00%)
Aug 22, 2019 6.084 6.108 6.084 6.108 220,510 +0.02(+0.30%)
Aug 21, 2019 6.090 6.090 6.084 6.090 73,716 -0.01(-0.10%)
Aug 20, 2019 6.096 6.102 6.096 6.096 255,482 +0.00(+0.00%)
Aug 19, 2019 6.084 6.096 6.084 6.096 666,551 +0.01(+0.20%)
Aug 16, 2019 6.066 6.096 6.066 6.084 317,726 -0.01(-0.20%)
Aug 15, 2019 6.096 6.096 6.096 6.096 1,047 +0.02(+0.30%)
Aug 14, 2019 6.066 6.096 6.066 6.078 1,679,255 -0.01(-0.10%)
Aug 13, 2019 6.096 6.096 6.078 6.084 1,356,683 +0.01(+0.10%)
Aug 12, 2019 6.078 6.078 6.078 6.078 164,427 +0.00(+0.00%)
Aug 09, 2019 6.078 6.078 6.078 6.078 657 +0.00(+0.00%)
Aug 08, 2019 6.078 6.081 6.072 6.078 173,145 +0.00(+0.00%)
Aug 07, 2019 6.078 6.078 6.078 6.078 2,721 +0.00(+0.00%)
Aug 06, 2019 6.084 6.084 6.078 6.078 135,044 +0.00(+0.00%)
Aug 05, 2019 6.078 6.084 6.078 6.078 18,457 +0.00(+0.00%)
Aug 02, 2019 6.072 6.078 6.072 6.078 225,843 +0.00(+0.00%)
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.