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 (%)
Dec 31, 2019 6.186 6.186 6.186 0 +0.02(+0.28%)
Dec 30, 2019 6.175 6.175 6.169 6.169 1,268 +0.01(+0.20%)
Dec 20, 2019 6.157 6.157 6.157 0 -0.01(-0.20%)
Dec 19, 2019 6.169 6.169 6.169 6.169 22,826 +0.00(+0.00%)
Dec 17, 2019 6.169 6.169 6.169 0 +0.00(+0.00%)
Dec 16, 2019 6.169 6.169 6.169 6.169 3,274 +0.00(+0.00%)
Dec 13, 2019 6.169 6.169 6.169 6.169 164 +0.00(+0.00%)
Dec 12, 2019 6.157 6.169 6.157 6.169 905,097 +0.01(+0.10%)
Dec 06, 2019 6.163 6.163 6.163 0 +0.01(+0.10%)
Dec 05, 2019 6.145 6.157 6.145 6.157 82,411 +0.01(+0.10%)
Dec 03, 2019 6.151 6.151 6.151 0 +0.01(+0.20%)
Dec 02, 2019 6.139 6.139 6.133 6.139 4,142 -0.01(-0.20%)
Nov 29, 2019 6.133 6.151 6.133 6.151 5,424 +0.01(+0.10%)
Nov 26, 2019 6.145 6.145 6.145 0 +0.00(+0.00%)
Nov 25, 2019 6.120 6.145 6.120 6.145 1,213 +0.00(+0.00%)
Nov 22, 2019 6.133 6.145 6.133 6.145 82,349 +0.00(+0.00%)
Nov 21, 2019 6.139 6.145 6.120 6.145 1,025 +0.00(+0.00%)
Nov 20, 2019 6.139 6.145 6.139 6.145 846,914 +0.01(+0.20%)
Nov 19, 2019 6.126 6.139 6.120 6.133 1,119,378 +0.01(+0.20%)
Nov 18, 2019 6.120 6.120 6.120 6.120 82,286 -0.01(-0.10%)
Nov 15, 2019 6.133 6.133 6.126 6.126 986 -0.01(-0.10%)
Nov 14, 2019 6.145 6.145 6.133 6.133 18,912 +0.02(+0.30%)
Nov 13, 2019 6.133 6.133 6.114 6.114 82,562 -0.01(-0.20%)
Nov 12, 2019 6.126 6.126 6.126 6.126 11 +0.00(+0.00%)
Nov 11, 2019 6.108 6.139 6.108 6.126 977 +0.00(+0.00%)
Nov 08, 2019 6.120 6.126 6.120 6.126 660,436 +0.01(+0.10%)
Nov 07, 2019 6.120 6.120 6.114 6.120 721,403 +0.00(+0.00%)
Nov 06, 2019 6.120 6.120 6.120 6.120 57 +0.00(+0.00%)
Nov 05, 2019 6.120 6.120 6.120 6.120 75 +0.00(+0.00%)
Nov 04, 2019 6.114 6.120 6.114 6.120 1,160,764 +0.01(+0.10%)
Nov 01, 2019 6.108 6.139 6.108 6.114 986 +0.00(+0.00%)
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%)
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.