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 (%)
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%)
Mar 01, 2019 5.938 5.938 5.938 5.938 115,387 +0.00(+0.00%)
Feb 28, 2019 5.938 5.938 5.938 5.938 164 +0.00(+0.00%)
Feb 27, 2019 5.932 5.938 5.932 5.938 739,827 +0.00(+0.00%)
Feb 26, 2019 5.938 5.938 5.938 5.938 1 +0.00(+0.00%)
Feb 22, 2019 5.938 5.938 5.938 0 -0.01(-0.10%)
Feb 21, 2019 5.944 5.944 5.944 5.944 657 +0.00(+0.00%)
Feb 20, 2019 5.932 5.962 5.932 5.944 2,957,501 -0.02(-0.31%)
Feb 19, 2019 5.962 5.962 5.962 5.962 348 +0.01(+0.10%)
Feb 15, 2019 5.950 5.956 5.950 5.956 1,479 -0.01(-0.10%)
Feb 14, 2019 5.950 5.962 5.950 5.962 2,772 +0.03(+0.51%)
Feb 13, 2019 5.932 5.932 5.932 5.932 47 +0.00(+0.00%)
Feb 12, 2019 5.932 5.932 5.932 5.932 123,293 +0.00(+0.00%)
Feb 07, 2019 5.932 5.932 5.932 0 +0.00(+0.00%)
Feb 04, 2019 5.932 5.932 5.932 0 -0.01(-0.10%)
Jan 31, 2019 5.938 5.938 5.938 0 +0.00(+0.00%)
Jan 30, 2019 5.932 5.938 5.932 5.938 399,017 +0.01(+0.21%)
Jan 29, 2019 5.932 5.932 5.926 5.926 14,701 -0.01(-0.20%)
Jan 28, 2019 5.932 5.938 5.932 5.938 5,095 +0.01(+0.10%)
Jan 25, 2019 5.932 5.932 5.932 5.932 1,643 -0.01(-0.10%)
Jan 23, 2019 5.938 5.938 5.938 0 -0.01(-0.20%)
Jan 22, 2019 5.956 5.956 5.889 5.950 421,673 +0.05(+0.82%)
Jan 18, 2019 5.901 5.901 5.901 5.901 1,643 +0.01(+0.10%)
Jan 17, 2019 5.895 5.895 5.895 5.895 410,923 +0.00(+0.00%)
Jan 14, 2019 5.895 5.895 5.895 0 +0.02(+0.31%)
Jan 11, 2019 5.877 5.877 5.877 5.877 164 +0.01(+0.10%)
Jan 10, 2019 5.871 5.883 5.871 5.871 237,219 +0.00(+0.00%)
Jan 09, 2019 5.871 5.871 5.871 5.871 2,647 +0.00(+0.00%)
Jan 08, 2019 5.859 5.877 5.853 5.871 374,170 +0.01(+0.21%)
Jan 07, 2019 5.859 5.859 5.859 5.859 394 +0.00(+0.00%)
Jan 04, 2019 5.859 5.859 5.859 5.859 4,602 +0.00(+0.00%)
Jan 03, 2019 5.840 5.859 5.840 5.859 3,353 +0.00(+0.00%)
Jan 02, 2019 5.828 5.859 5.828 5.859 723 +0.00(+0.00%)
Dec 31, 2018 5.859 5.859 5.853 5.859 1,150 +0.00(+0.00%)
Dec 28, 2018 5.859 5.859 5.859 5.859 8,875 +0.00(+0.00%)
Dec 27, 2018 5.786 5.859 5.786 5.859 1,314 +0.00(+0.00%)
Dec 26, 2018 5.859 5.859 5.859 5.859 558 +0.00(+0.00%)
Dec 24, 2018 5.840 5.859 5.840 5.859 1,808 +0.00(+0.00%)
Dec 21, 2018 5.859 5.859 5.859 5.859 113,415 +0.00(+0.00%)
Dec 20, 2018 5.865 5.865 5.816 5.859 28,929 +0.05(+0.94%)
Dec 19, 2018 5.859 5.859 5.804 5.804 5,752 -0.05(-0.83%)
Dec 18, 2018 5.856 5.856 5.853 5.853 328 -0.01(-0.10%)
Dec 17, 2018 5.859 5.859 5.859 5.859 228 +0.00(+0.00%)
Dec 14, 2018 5.859 5.859 5.859 5.859 164 +0.00(+0.00%)
Dec 12, 2018 5.859 5.859 5.859 0 +0.00(+0.00%)
Dec 11, 2018 5.859 5.862 5.859 5.859 4,207 +0.00(+0.00%)
Dec 10, 2018 5.840 5.859 5.840 5.859 175,875 +0.00(+0.00%)
Dec 07, 2018 5.859 5.871 5.840 5.859 15,943 +0.00(+0.00%)
Dec 06, 2018 5.871 5.871 5.853 5.859 13,149 +0.00(+0.00%)
Dec 04, 2018 5.828 5.871 5.828 5.859 69,528 -0.01(-0.21%)
Dec 03, 2018 5.871 5.871 5.859 5.871 1,035 +0.00(+0.00%)
Nov 30, 2018 5.883 5.883 5.871 5.871 493 +0.03(+0.52%)
Nov 29, 2018 5.840 5.859 5.840 5.840 977,999 -0.01(-0.21%)
Nov 28, 2018 5.853 5.853 5.853 5.853 3,780 -0.01(-0.10%)
Nov 27, 2018 5.859 5.859 5.834 5.859 308,455 +0.01(+0.10%)
Nov 26, 2018 5.883 5.883 5.840 5.853 415,361 -0.01(-0.10%)
Nov 23, 2018 5.871 5.883 5.856 5.859 834,668 -0.02(-0.41%)
Nov 21, 2018 5.883 5.883 5.883 0 +0.00(+0.00%)
Nov 20, 2018 5.901 5.913 5.847 5.883 232,019 +0.01(+0.21%)
Nov 19, 2018 5.901 5.920 5.871 5.871 1,150 -0.01(-0.10%)
Nov 16, 2018 5.901 5.901 5.877 5.877 986 -0.01(-0.10%)
Nov 15, 2018 6.084 6.084 5.871 5.883 136,656 +0.01(+0.21%)
Nov 13, 2018 5.871 5.871 5.871 0 +0.01(+0.10%)
Nov 12, 2018 5.865 5.865 5.865 5.865 121,978 -0.01(-0.10%)
Nov 07, 2018 5.871 5.871 5.871 0 +0.00(+0.00%)
Nov 06, 2018 5.871 5.871 5.871 5.871 164 +0.00(+0.00%)
Oct 25, 2018 5.871 5.871 5.871 0 +0.00(+0.00%)
Oct 15, 2018 5.871 5.871 5.871 0 +0.00(+0.00%)
Oct 12, 2018 5.828 5.895 5.828 5.871 349,120 +0.01(+0.21%)
Oct 11, 2018 5.834 5.859 5.828 5.859 3,458 +0.00(+0.00%)
Oct 09, 2018 5.859 5.859 5.859 0 +0.00(+0.00%)
Oct 05, 2018 5.859 5.859 5.859 0 +0.02(+0.31%)
Oct 03, 2018 5.840 5.840 5.840 0 +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.