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, 2021 6.029 6.029 6.011 6.011 716,774 -0.01(-0.10%)
Sep 29, 2021 6.011 6.017 6.011 6.017 60,098 +0.01(+0.10%)
Sep 28, 2021 6.041 6.041 6.008 6.011 61,493 -0.01(-0.10%)
Sep 27, 2021 6.029 6.029 5.999 6.017 66,318 +0.00(+0.00%)
Sep 24, 2021 6.011 6.023 6.011 6.017 15,942 +0.00(+0.00%)
Sep 23, 2021 6.023 6.029 6.017 6.017 45,818 -0.01(-0.20%)
Sep 22, 2021 6.023 6.035 6.005 6.029 216,593 +0.02(+0.30%)
Sep 21, 2021 6.011 6.023 6.005 6.011 41,376 +0.00(+0.00%)
Sep 20, 2021 6.023 6.023 6.005 6.011 85,316 +0.00(+0.00%)
Sep 17, 2021 5.999 6.023 5.999 6.011 202,419 -0.01(-0.10%)
Sep 16, 2021 6.011 6.017 6.011 6.017 19,740 +0.01(+0.10%)
Sep 15, 2021 6.017 6.017 6.011 6.011 38,237 +0.00(+0.00%)
Sep 14, 2021 6.011 6.017 6.005 6.011 14,936 +0.00(+0.00%)
Sep 13, 2021 6.017 6.011 6.011 6.011 7,353 +0.00(+0.00%)
Sep 10, 2021 5.999 5.999 5.999 6.011 893,215 +0.00(+0.00%)
Sep 09, 2021 6.005 6.017 5.999 6.011 420,743 +0.00(+0.00%)
Sep 08, 2021 6.023 6.023 5.999 6.011 946,441 -0.01(-0.20%)
Sep 07, 2021 6.023 6.029 6.011 6.023 4,587,298 +0.01(+0.10%)
Sep 03, 2021 5.999 6.023 5.999 6.017 26,729 +0.01(+0.10%)
Sep 02, 2021 6.011 6.011 5.999 6.011 99,394 +0.01(+0.20%)
Sep 01, 2021 6.023 6.023 5.996 5.999 72,761 -0.02(-0.40%)
Aug 31, 2021 5.993 6.023 5.993 6.023 371,261 +0.03(+0.51%)
Aug 30, 2021 5.993 5.999 5.993 5.993 175,216 +0.00(+0.00%)
Aug 27, 2021 6.005 6.005 5.987 5.993 124,202 -0.01(-0.20%)
Aug 26, 2021 6.011 6.011 6.011 6.005 150,412 +0.01(+0.10%)
Aug 25, 2021 6.005 6.005 5.987 5.999 248,396 -0.01(-0.10%)
Aug 24, 2021 6.005 6.011 5.987 6.005 191,505 +0.01(+0.10%)
Aug 23, 2021 5.999 6.011 5.987 5.999 104,447 +0.01(+0.10%)
Aug 20, 2021 5.993 5.993 5.987 5.993 22,461 +0.00(+0.05%)
Aug 19, 2021 5.993 5.999 5.987 5.990 102,668 +0.00(+0.05%)
Aug 18, 2021 5.993 5.993 5.986 5.987 292,005 +0.00(+0.00%)
Aug 17, 2021 5.987 5.999 5.980 5.987 633,626 +0.00(+0.00%)
Aug 16, 2021 5.999 5.999 5.980 5.987 586,076 -0.01(-0.10%)
Aug 13, 2021 5.993 5.999 5.987 5.993 289,737 +0.01(+0.10%)
Aug 12, 2021 5.980 5.993 5.980 5.987 519,241 +0.00(+0.00%)
Aug 11, 2021 5.987 5.993 5.987 5.987 763,559 +0.00(+0.00%)
Aug 10, 2021 5.999 5.999 5.987 5.987 768,251 -0.01(-0.10%)
Aug 09, 2021 5.999 5.999 5.987 5.993 165,728 +0.01(+0.10%)
Aug 06, 2021 5.980 5.993 5.980 5.987 315,957 -0.01(-0.10%)
Aug 05, 2021 5.999 5.999 5.980 5.993 274,342 +0.01(+0.20%)
Aug 04, 2021 6.005 6.005 5.968 5.980 127,297 +0.01(+0.10%)
Aug 03, 2021 5.968 5.983 5.968 5.974 461,303 +0.01(+0.10%)
Aug 02, 2021 6.011 6.011 5.968 5.968 482,344 -0.02(-0.41%)
Jul 30, 2021 6.023 6.023 5.993 5.993 2,736,255 -0.01(-0.10%)
Jul 29, 2021 6.017 6.017 5.980 5.999 1,230,939 -0.01(-0.20%)
Jul 28, 2021 6.011 6.011 5.979 6.011 16,432,181 +0.11(+1.86%)
Jul 27, 2021 5.907 5.920 5.889 5.901 208,813 +0.01(+0.21%)
Jul 26, 2021 5.926 5.938 5.883 5.889 675,741 -0.04(-0.62%)
Jul 23, 2021 5.920 5.932 5.920 5.926 5,986 +0.01(+0.10%)
Jul 22, 2021 5.929 5.929 5.920 5.920 7,541 -0.01(-0.20%)
Jul 21, 2021 5.923 5.932 5.920 5.932 113,816 +0.01(+0.10%)
Jul 20, 2021 5.913 5.926 5.910 5.926 16,367 +0.02(+0.31%)
Jul 19, 2021 5.907 5.910 5.901 5.907 22,766 -0.02(-0.31%)
Jul 16, 2021 5.926 5.929 5.926 5.926 14,895 +0.00(+0.00%)
Jul 15, 2021 5.913 5.932 5.901 5.926 274,036 +0.00(+0.00%)
Jul 14, 2021 5.974 5.974 5.907 5.926 94,888 -0.01(-0.10%)
Jul 13, 2021 5.938 5.938 5.926 5.932 46,413 -0.01(-0.10%)
Jul 12, 2021 5.938 5.938 5.901 5.938 42,833 +0.01(+0.10%)
Jul 09, 2021 5.932 5.938 5.926 5.932 31,304 -0.01(-0.10%)
Jul 08, 2021 5.950 5.950 5.932 5.938 108,497 +0.01(+0.10%)
Jul 07, 2021 5.944 5.944 5.932 5.932 137,937 -0.02(-0.31%)
Jul 06, 2021 5.944 5.968 5.938 5.950 33,521 +0.00(+0.00%)
Jul 02, 2021 5.950 5.956 5.950 5.950 17,171 +0.01(+0.10%)
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.