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 29, 2020 5.451 5.451 0 +0.00(+0.00%)
Oct 28, 2020 5.780 6.084 5.293 5.567 13,905,155 -0.52(-8.50%)
Oct 27, 2020 6.266 6.595 6.041 6.084 13,158,250 +0.00(+0.00%)
Oct 26, 2020 6.327 6.352 5.968 6.084 12,583,121 -0.19(-3.10%)
Oct 23, 2020 6.783 6.814 6.266 6.279 16,029,157 -0.54(-7.94%)
Oct 22, 2020 7.246 7.276 6.704 6.820 15,866,752 -0.64(-8.64%)
Oct 21, 2020 7.507 7.574 7.179 7.465 14,708,168 +0.26(+3.54%)
Oct 20, 2020 7.684 7.696 7.179 7.209 13,836,643 -0.61(-7.78%)
Oct 19, 2020 8.171 8.304 7.726 7.818 8,656,639 -0.35(-4.25%)
Oct 16, 2020 8.523 8.609 8.061 8.165 9,048,710 -0.34(-4.01%)
Oct 15, 2020 9.120 9.126 8.402 8.505 11,865,766 -0.21(-2.37%)
Oct 14, 2020 8.669 8.767 8.542 8.712 4,569,811 +0.10(+1.13%)
Oct 13, 2020 8.609 8.742 8.463 8.615 5,227,750 +0.02(+0.21%)
Oct 12, 2020 8.816 9.065 8.530 8.596 7,339,593 -0.29(-3.22%)
Oct 09, 2020 8.505 8.931 8.408 8.882 7,005,760 +0.40(+4.73%)
Oct 08, 2020 8.438 8.517 8.292 8.481 4,475,788 +0.15(+1.75%)
Oct 07, 2020 8.517 8.596 8.219 8.335 6,459,336 -0.12(-1.44%)
Oct 06, 2020 9.047 9.126 8.341 8.457 11,863,195 -0.21(-2.46%)
Oct 05, 2020 8.876 8.986 8.542 8.669 6,664,271 -0.06(-0.70%)
Oct 02, 2020 8.432 8.998 8.231 8.730 7,355,374 -0.43(-4.65%)
Oct 01, 2020 8.749 9.308 8.633 9.156 7,689,776 +0.38(+4.37%)
Sep 30, 2020 8.785 8.937 8.609 8.773 5,245,963 -0.01(-0.07%)
Sep 29, 2020 8.913 8.974 8.584 8.779 6,114,017 +0.08(+0.91%)
Sep 28, 2020 8.609 8.852 8.523 8.700 7,870,645 +0.33(+4.00%)
Sep 25, 2020 8.092 8.560 8.061 8.365 10,440,098 +0.46(+5.77%)
Sep 24, 2020 8.122 8.438 7.617 7.909 22,990,196 -0.64(-7.54%)
Sep 23, 2020 9.521 9.679 8.469 8.554 18,703,592 -1.02(-10.62%)
Sep 22, 2020 10.07 10.10 9.466 9.570 9,151,283 -0.43(-4.26%)
Sep 21, 2020 10.37 10.46 9.704 9.996 9,532,025 -0.29(-2.78%)
Sep 18, 2020 10.04 10.58 9.917 10.28 8,836,837 +0.38(+3.87%)
Sep 17, 2020 9.679 10.31 9.454 9.898 9,515,639 -0.22(-2.16%)
Sep 16, 2020 10.23 10.53 10.04 10.12 9,241,385 -0.07(-0.66%)
Sep 15, 2020 10.35 11.10 10.12 10.18 30,663,598 -0.40(-3.74%)
Sep 14, 2020 9.929 10.82 9.752 10.58 44,073,060 +1.34(+14.56%)
Sep 11, 2020 9.114 9.838 9.065 9.235 30,202,910 +0.16(+1.81%)
Sep 10, 2020 9.016 9.448 8.639 9.071 23,876,152 +0.27(+3.11%)
Sep 09, 2020 8.852 9.333 8.438 8.797 15,811,517 +0.16(+1.83%)
Sep 08, 2020 8.396 9.552 8.244 8.639 20,741,880 +0.21(+2.53%)
Sep 04, 2020 8.244 8.517 7.617 8.426 10,781,822 +0.16(+1.99%)
Sep 03, 2020 8.858 8.882 7.921 8.262 11,894,991 -0.53(-6.02%)
Sep 02, 2020 8.700 9.004 8.274 8.791 20,763,622 +0.54(+6.48%)
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.