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 (%)
Jul 31, 2020 7.635 7.635 7.063 7.495 33,633,468 -0.84(-10.07%)
Jul 30, 2020 8.554 8.761 8.098 8.335 11,625,923 -0.17(-2.00%)
Jul 29, 2020 8.000 8.517 7.757 8.505 11,163,847 +0.49(+6.07%)
Jul 28, 2020 8.183 8.365 7.994 8.019 5,185,064 -0.16(-2.01%)
Jul 27, 2020 8.317 8.450 7.909 8.183 6,342,466 +0.05(+0.67%)
Jul 24, 2020 7.800 8.280 7.459 8.128 7,923,600 +0.13(+1.67%)
Jul 23, 2020 8.487 8.609 7.757 7.994 10,663,780 -0.44(-5.19%)
Jul 22, 2020 8.943 8.962 8.396 8.432 9,804,215 -0.39(-4.41%)
Jul 21, 2020 9.035 9.357 8.742 8.822 10,981,326 -0.07(-0.82%)
Jul 20, 2020 9.217 9.351 8.682 8.895 13,246,181 -0.50(-5.37%)
Jul 17, 2020 8.603 9.400 8.310 9.400 28,621,674 +1.06(+12.77%)
Jul 16, 2020 8.639 8.803 8.274 8.335 11,976,742 -0.67(-7.43%)
Jul 15, 2020 8.736 9.065 8.231 9.004 16,621,489 +0.26(+2.99%)
Jul 14, 2020 9.357 9.418 8.049 8.742 41,013,008 -0.42(-4.58%)
Jul 13, 2020 12.45 13.14 8.834 9.162 96,809,408 -1.00(-9.82%)
Jul 10, 2020 10.27 11.26 9.619 10.16 80,795,536 +1.04(+11.41%)
Jul 09, 2020 6.571 9.156 6.540 9.120 69,063,824 +2.54(+38.67%)
Jul 08, 2020 6.510 6.577 6.467 6.577 2,440,345 +0.06(+0.93%)
Jul 07, 2020 6.662 6.662 6.479 6.516 1,417,275 -0.13(-2.01%)
Jul 06, 2020 6.692 6.741 6.637 6.650 2,226,487 +0.05(+0.74%)
Jul 02, 2020 6.564 6.619 6.498 6.601 1,384,813 +0.09(+1.31%)
Jul 01, 2020 6.571 6.571 6.498 6.516 948,836 -0.01(-0.09%)
Jun 30, 2020 6.510 6.680 6.455 6.522 1,843,322 +0.13(+2.00%)
Jun 29, 2020 6.400 6.598 6.388 6.394 1,487,539 +0.07(+1.06%)
Jun 26, 2020 6.361 6.361 6.321 6.327 121,633 -0.03(-0.48%)
Jun 25, 2020 6.376 6.400 6.321 6.358 476,047 +0.00(+0.00%)
Jun 24, 2020 6.321 6.376 6.321 6.358 132,524 +0.04(+0.58%)
Jun 23, 2020 6.321 6.339 6.321 6.321 60,169 +0.00(+0.00%)
Jun 22, 2020 6.376 6.376 6.297 6.321 500,084 +0.01(+0.19%)
Jun 19, 2020 6.297 6.376 6.297 6.309 815,930 +0.01(+0.19%)
Jun 18, 2020 6.272 6.321 6.266 6.297 611,887 +0.02(+0.29%)
Jun 17, 2020 6.285 6.303 6.266 6.279 1,130,709 -0.01(-0.10%)
Jun 16, 2020 6.266 6.315 6.266 6.285 558,702 +0.01(+0.22%)
Jun 15, 2020 6.345 6.345 6.263 6.271 133,103 +0.02(+0.36%)
Jun 12, 2020 6.266 6.272 6.248 6.248 26,134 -0.01(-0.10%)
Jun 11, 2020 6.230 6.282 6.230 6.254 355,720 -0.01(-0.19%)
Jun 10, 2020 6.279 6.309 6.260 6.266 281,443 -0.01(-0.10%)
Jun 09, 2020 6.279 6.291 6.260 6.272 1,178,511 +0.00(+0.00%)
Jun 08, 2020 6.260 6.291 6.260 6.272 84,369 +0.00(+0.00%)
Jun 05, 2020 6.315 6.315 6.266 6.272 369,009 +0.01(+0.10%)
Jun 04, 2020 6.327 6.327 6.257 6.266 1,507,426 +0.01(+0.10%)
Jun 03, 2020 6.260 6.260 6.254 6.260 75,217 -0.01(-0.10%)
Jun 02, 2020 6.266 6.266 6.254 6.266 302,403 +0.01(+0.19%)
Jun 01, 2020 6.297 6.297 6.236 6.254 249,537 +0.01(+0.10%)
May 29, 2020 6.352 6.352 6.230 6.248 27,120 +0.02(+0.29%)
May 28, 2020 6.236 6.248 6.230 6.230 2,583 +0.01(+0.20%)
May 27, 2020 6.218 6.218 6.218 6.218 274 -0.01(-0.20%)
May 26, 2020 6.230 6.230 6.230 6.230 2,659 +0.00(+0.00%)
May 22, 2020 6.230 6.230 6.230 6.230 7,396 +0.00(+0.00%)
May 21, 2020 6.230 6.230 6.230 6.230 5,095 +0.01(+0.10%)
May 20, 2020 6.224 6.224 6.224 6.224 524 -0.01(-0.10%)
May 19, 2020 6.230 6.233 6.230 6.230 2,463,314 +0.01(+0.10%)
May 18, 2020 6.236 6.236 6.224 6.224 729 +0.00(+0.00%)
May 15, 2020 6.236 6.236 6.175 6.224 1,432,809 +0.01(+0.20%)
May 14, 2020 6.212 6.212 6.212 6.212 904 -0.01(-0.10%)
May 13, 2020 6.212 6.221 6.206 6.218 29,504 +0.01(+0.20%)
May 12, 2020 6.206 6.206 6.206 6.206 580 +0.00(+0.00%)
May 11, 2020 6.236 6.236 6.206 6.206 2,588 +0.00(+0.02%)
May 08, 2020 6.199 6.230 6.199 6.204 323,150 +0.01(+0.17%)
May 07, 2020 6.187 6.193 6.187 6.193 219,076 +0.02(+0.30%)
May 06, 2020 6.206 6.206 6.175 6.175 1,278 -0.03(-0.49%)
May 05, 2020 6.187 6.206 6.187 6.206 764 +0.02(+0.25%)
May 04, 2020 6.181 6.193 6.181 6.190 159,980 +0.01(+0.15%)
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.