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 (%)
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%)
Sep 01, 2020 7.915 8.420 7.836 8.256 8,982,153 +0.35(+4.38%)
Aug 31, 2020 7.927 8.231 7.885 7.909 5,337,274 +0.02(+0.31%)
Aug 28, 2020 7.939 8.031 7.824 7.885 3,118,255 -0.10(-1.22%)
Aug 27, 2020 8.152 8.183 7.708 7.982 7,030,881 -0.16(-1.94%)
Aug 26, 2020 8.469 8.712 8.037 8.140 10,971,260 -0.33(-3.88%)
Aug 25, 2020 7.964 8.578 7.793 8.469 17,001,834 +0.34(+4.19%)
Aug 24, 2020 7.514 8.134 7.374 8.128 16,136,822 +0.68(+9.06%)
Aug 21, 2020 7.404 7.520 7.398 7.453 3,784,609 +0.05(+0.74%)
Aug 20, 2020 7.459 7.574 7.380 7.398 3,665,394 -0.11(-1.46%)
Aug 19, 2020 7.647 7.751 7.453 7.507 3,391,841 -0.12(-1.52%)
Aug 18, 2020 7.818 7.976 7.520 7.623 4,932,874 -0.07(-0.95%)
Aug 17, 2020 7.422 8.043 7.380 7.696 10,481,580 +0.27(+3.69%)
Aug 14, 2020 7.428 7.514 7.331 7.422 4,594,458 +0.03(+0.41%)
Aug 13, 2020 7.428 7.690 7.386 7.392 7,198,150 -0.05(-0.65%)
Aug 12, 2020 7.507 7.568 7.355 7.441 4,398,666 -0.02(-0.33%)
Aug 11, 2020 7.696 7.866 7.368 7.465 7,646,951 -0.15(-2.00%)
Aug 10, 2020 7.428 7.818 7.270 7.617 9,238,885 +0.10(+1.29%)
Aug 07, 2020 7.787 7.909 7.313 7.520 14,346,834 -0.01(-0.08%)
Aug 06, 2020 7.222 7.879 7.088 7.526 16,302,660 +0.29(+4.04%)
Aug 05, 2020 7.301 7.514 7.149 7.234 5,147,370 -0.07(-0.92%)
Aug 04, 2020 7.422 7.483 7.270 7.301 6,283,356 -0.24(-3.23%)
Aug 03, 2020 7.386 7.623 7.179 7.544 11,188,719 +0.05(+0.65%)
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%)
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.