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 (%)
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%)
Aug 01, 2019 6.072 6.084 6.072 6.078 373,840 +0.00(+0.00%)
Jul 31, 2019 6.078 6.084 6.072 6.078 47,004 -0.01(-0.10%)
Jul 30, 2019 6.084 6.084 6.084 6.084 9,237 +0.00(+0.00%)
Jul 29, 2019 6.084 6.084 6.084 6.084 241 +0.00(+0.00%)
Jul 26, 2019 6.084 6.084 6.084 6.084 8,547 +0.00(+0.00%)
Jul 25, 2019 6.084 6.084 6.084 6.084 46 +0.00(+0.00%)
Jul 24, 2019 6.078 6.084 6.078 6.084 11,387 -0.01(-0.20%)
Jul 23, 2019 6.084 6.096 6.084 6.096 2,508 +0.01(+0.20%)
Jul 22, 2019 6.096 6.096 6.084 6.084 1,974 +0.00(+0.00%)
Jul 19, 2019 6.066 6.096 6.066 6.084 508,559 +0.01(+0.10%)
Jul 18, 2019 6.078 6.078 36 +0.00(+0.00%)
Jul 17, 2019 6.084 6.084 6.078 6.078 140,374 +0.00(+0.00%)
Jul 16, 2019 6.084 6.084 6.078 6.078 49,641 +0.01(+0.10%)
Jul 15, 2019 6.072 6.078 6.072 6.072 2,370,304 -0.01(-0.10%)
Jul 11, 2019 6.078 6.078 6.078 0 +0.00(+0.00%)
Jul 10, 2019 6.072 6.078 6.072 6.078 82,383 -0.01(-0.10%)
Jul 09, 2019 6.084 6.084 9 +0.00(+0.00%)
Jul 08, 2019 6.084 6.084 6.084 6.084 189 +0.00(+0.00%)
Jul 05, 2019 6.084 6.084 6.084 6.084 2,136 +0.01(+0.11%)
Jul 03, 2019 6.077 6.077 6.077 6.077 164 +0.00(+0.00%)
Jul 02, 2019 6.077 6.077 6.077 6.077 918 -0.01(-0.11%)
Jul 01, 2019 6.084 6.084 6.084 6.084 1,099,185 +0.00(+0.00%)
Jun 28, 2019 6.157 6.157 6.041 6.084 38,298 -0.02(-0.30%)
Jun 27, 2019 6.102 6.102 6.102 6.102 3,869 +0.02(+0.41%)
Jun 26, 2019 6.082 6.083 6.077 6.077 3,374 +0.04(+0.60%)
Jun 25, 2019 6.053 6.072 6.029 6.041 1,608,979 -0.04(-0.60%)
Jun 21, 2019 6.078 6.078 6.078 0 +0.01(+0.10%)
Jun 20, 2019 6.066 6.072 6.066 6.072 24,836 +0.00(+0.00%)
Jun 19, 2019 6.029 6.072 6.029 6.072 18,034 +0.00(+0.00%)
Jun 18, 2019 6.047 6.072 6.047 6.072 120,547 +0.01(+0.20%)
Jun 17, 2019 6.060 6.060 6.060 6.060 330 +0.01(+0.10%)
Jun 14, 2019 6.029 6.053 6.029 6.053 83,335 +0.02(+0.40%)
Jun 13, 2019 6.066 6.066 6.029 6.029 499,047 -0.01(-0.10%)
Jun 12, 2019 6.060 6.060 6.029 6.035 35,521 +0.01(+0.20%)
Jun 11, 2019 6.035 6.035 6.023 6.023 1,126,462 +0.00(+0.00%)
Jun 10, 2019 6.011 6.029 6.011 6.023 1,732,562 +0.00(+0.00%)
Jun 07, 2019 6.029 6.066 6.017 6.023 709,583 +0.00(+0.00%)
Jun 06, 2019 6.029 6.029 6.023 6.023 1,816 -0.01(-0.10%)
Jun 05, 2019 6.029 6.029 6.029 6.029 657 +0.01(+0.20%)
Jun 04, 2019 6.017 6.017 6.017 6.017 9 +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.