CrossingBridge Pre-Merger SPAC ETF

SPC
🏛️ usa →
21.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.65 21.66 21.62 21.64 0.0M
2025-09-25 21.66 21.66 21.64 21.66 0.0M
2025-09-24 21.67 21.67 21.67 21.67 0.0M
2025-09-23 21.69 21.69 21.69 21.69 0.0M
2025-09-22 21.66 21.66 21.63 21.66 0.0M
2025-09-19 21.63 21.63 21.37 21.62 0.0M
2025-09-18 21.61 21.61 21.60 21.60 0.0M
2025-09-17 21.60 21.62 21.58 21.60 0.0M
2025-09-16 21.60 21.60 21.60 21.60 0.0M
2025-09-15 21.59 21.61 21.59 21.61 0.0M
2025-09-12 21.59 21.59 21.58 21.59 0.0M
2025-09-11 21.63 21.63 21.61 21.61 0.0M
2025-09-10 21.64 21.64 21.61 21.63 0.0M
2025-09-09 21.61 21.62 21.60 21.62 0.0M
2025-09-08 21.59 21.59 21.55 21.57 0.0M
2025-09-05 21.55 21.58 21.55 21.58 0.0M
2025-09-04 21.57 21.59 21.54 21.57 0.0M
2025-09-03 21.59 21.59 21.44 21.56 0.2M
2025-09-02 21.62 21.63 21.59 21.61 0.0M
2025-08-29 21.58 21.60 21.58 21.60 0.0M
2025-08-28 21.56 21.61 21.56 21.59 0.0M
2025-08-27 21.59 21.59 21.59 21.59 0.0M
2025-08-26 21.58 21.60 21.58 21.60 0.0M
2025-08-25 21.55 21.56 21.54 21.56 0.0M
2025-08-22 21.58 21.60 21.58 21.60 0.0M
2025-08-21 21.54 21.60 21.53 21.57 0.0M
2025-08-20 21.54 21.54 21.50 21.52 0.1M
2025-08-19 21.55 21.55 20.88 21.20 0.2M
2025-08-18 21.56 21.56 21.53 21.55 0.0M
2025-08-15 21.53 21.53 21.52 21.53 0.0M
2025-08-14 21.56 21.56 21.56 21.56 0.0M
2025-08-13 21.56 21.56 21.56 21.56 0.0M
2025-08-12 21.57 21.57 21.57 21.57 0.0M
2025-08-11 21.58 21.60 21.58 21.58 0.0M
2025-08-08 21.52 21.53 21.52 21.53 0.0M
2025-08-07 21.53 21.53 21.53 21.53 0.0M
2025-08-06 21.52 21.52 21.52 21.52 0.0M
2025-08-05 21.53 21.54 21.52 21.54 0.0M
2025-08-04 21.50 21.52 21.48 21.50 0.0M
2025-08-01 21.48 21.50 21.48 21.48 0.0M
2025-07-31 21.48 21.49 21.48 21.49 0.0M
2025-07-30 21.51 21.51 21.48 21.49 0.0M
2025-07-29 21.48 21.48 21.47 21.48 0.0M
2025-07-28 21.52 21.54 21.52 21.54 0.0M
2025-07-25 21.18 21.70 21.16 21.43 0.1M
2025-07-24 20.90 21.52 20.90 21.43 0.0M
2025-07-23 21.12 21.13 20.24 20.41 0.0M
2025-07-22 21.30 21.40 21.11 21.23 0.0M
2025-07-21 21.39 21.41 20.21 20.77 0.0M
2025-07-18 21.45 21.45 20.95 21.10 0.0M
2025-07-17 21.42 21.48 21.42 21.45 0.0M
2025-07-16 21.44 21.47 21.35 21.35 0.0M
2025-07-15 21.49 21.49 21.35 21.36 0.0M
2025-07-14 21.47 21.51 21.40 21.51 0.0M
2025-07-11 21.46 21.49 21.29 21.49 0.0M
2025-07-10 21.46 21.46 21.44 21.44 0.0M
2025-07-09 21.44 21.47 21.42 21.42 0.0M
2025-07-08 21.45 21.48 21.43 21.46 0.0M
2025-07-07 21.58 21.58 21.15 21.28 0.0M
2025-07-03 21.44 21.47 21.43 21.43 0.0M
2025-07-02 21.49 21.49 21.29 21.47 0.1M
2025-07-01 21.44 21.47 21.37 21.38 0.0M
2025-06-30 21.41 21.45 21.41 21.43 0.0M
2025-06-27 21.42 21.47 21.42 21.44 0.0M
2025-06-26 21.40 21.43 21.39 21.41 0.0M
2025-06-25 21.43 21.43 21.42 21.42 0.0M
2025-06-24 21.38 21.40 21.38 21.40 0.0M
2025-06-23 21.35 21.37 21.35 21.37 0.0M
2025-06-20 21.20 21.37 21.20 21.37 0.0M
2025-06-18 21.33 21.34 21.31 21.34 0.0M
2025-06-17 21.34 21.35 20.52 21.24 0.1M
2025-06-16 21.33 21.37 21.33 21.33 0.0M
2025-06-13 21.31 21.35 21.30 21.35 0.0M
2025-06-12 21.32 21.32 21.31 21.31 0.0M
2025-06-11 21.33 21.35 21.33 21.35 0.0M
2025-06-10 21.32 21.34 21.15 21.34 0.0M
2025-06-09 21.32 21.32 21.32 21.32 0.0M
2025-06-06 21.31 21.32 21.31 21.32 0.0M
2025-06-05 21.29 21.29 21.26 21.26 0.0M
2025-06-04 21.29 21.29 21.29 21.29 0.0M
2025-06-03 21.27 21.27 21.25 21.27 0.0M
2025-06-02 21.26 21.28 21.26 21.28 0.0M
2025-05-30 21.25 21.28 21.24 21.24 0.0M
2025-05-29 21.29 21.30 21.25 21.25 0.0M
2025-05-28 21.28 21.30 21.25 21.25 0.0M
2025-05-27 21.30 21.30 21.03 21.26 0.0M
2025-05-23 21.28 21.28 21.23 21.23 0.0M
2025-05-22 21.22 21.22 21.18 21.20 0.0M
2025-05-21 21.19 21.19 21.18 21.18 0.0M
2025-05-20 21.16 21.16 21.16 21.16 0.0M
2025-05-19 21.15 21.15 21.13 21.13 0.0M
2025-05-16 21.09 21.13 21.09 21.09 0.0M
2025-05-15 20.85 20.96 20.74 20.86 0.0M
2025-05-14 20.98 21.20 20.09 20.40 0.0M
2025-05-13 21.00 21.04 21.00 21.00 0.0M
2025-05-12 21.10 21.10 21.03 21.07 0.0M
2025-05-09 21.08 21.08 21.04 21.08 0.0M
2025-05-08 21.02 21.21 21.01 21.04 0.0M
2025-05-07 21.01 21.08 21.01 21.03 0.0M
2025-05-06 20.13 21.04 20.13 21.04 0.0M
2025-05-05 21.07 22.09 21.00 21.10 0.1M
2025-05-02 21.01 21.05 21.01 21.05 0.0M
2025-05-01 20.99 21.06 20.99 21.06 0.0M
2025-04-30 20.97 21.05 20.97 21.05 0.0M
2025-04-29 21.01 21.05 20.96 21.05 0.0M
2025-04-28 20.99 21.03 20.92 21.03 0.0M
2025-04-25 21.00 21.04 20.96 20.96 0.0M
2025-04-24 20.96 21.00 20.95 21.00 0.0M
2025-04-23 21.02 21.03 20.96 21.03 0.0M
2025-04-22 20.99 21.03 20.99 20.99 0.0M
2025-04-21 20.91 21.00 20.91 20.98 0.0M
2025-04-17 20.99 21.02 20.99 21.02 0.0M
2025-04-16 20.85 21.04 20.85 20.88 0.1M
2025-04-15 20.91 20.94 20.86 20.86 0.0M
2025-04-14 20.96 21.02 20.96 20.96 0.0M
2025-04-11 20.92 20.92 20.92 20.92 0.0M
2025-04-10 20.92 20.97 20.91 20.91 0.0M
2025-04-09 20.98 20.98 20.92 20.92 0.0M
2025-04-08 20.94 20.99 20.94 20.94 0.0M
2025-04-07 20.99 21.22 18.82 20.77 0.0M
2025-04-04 20.90 20.90 20.87 20.87 0.0M
2025-04-03 20.96 20.98 20.40 20.80 0.0M
2025-04-02 20.95 20.98 20.94 20.97 0.0M
2025-04-01 20.97 21.02 20.97 20.97 0.0M
2025-03-31 20.93 20.96 20.93 20.96 0.0M
2025-03-28 20.95 20.98 20.95 20.95 0.0M
2025-03-27 20.92 20.95 20.92 20.95 0.0M
2025-03-26 20.91 20.95 20.91 20.94 0.0M
2025-03-25 20.92 20.98 20.92 20.98 0.0M
2025-03-24 20.96 20.99 20.93 20.99 0.0M
2025-03-21 20.89 20.92 20.89 20.91 0.0M
2025-03-20 20.90 20.92 20.90 20.91 0.0M
2025-03-19 20.94 20.94 20.91 20.93 0.0M
2025-03-18 20.91 20.97 20.91 20.97 0.0M
2025-03-17 20.92 20.92 20.89 20.89 0.0M
2025-03-14 20.93 20.99 20.93 20.99 0.0M
2025-03-13 20.91 20.91 20.89 20.89 0.0M
2025-03-12 20.94 20.98 20.92 20.98 0.0M
2025-03-11 20.95 20.95 20.89 20.92 0.0M
2025-03-10 20.95 20.95 20.91 20.93 0.0M
2025-03-07 20.93 20.95 20.91 20.95 0.0M
2025-03-06 20.89 20.93 20.89 20.93 0.0M
2025-03-05 20.92 20.92 20.88 20.88 0.0M
2025-03-04 20.92 20.92 20.90 20.90 0.0M
2025-03-03 20.87 20.90 20.86 20.88 0.0M
2025-02-28 20.87 20.89 20.86 20.87 0.0M
2025-02-27 20.86 20.90 20.86 20.88 0.0M
2025-02-26 20.88 20.88 20.85 20.87 0.0M
2025-02-25 20.86 20.88 20.86 20.88 0.0M
2025-02-24 20.87 20.90 20.86 20.88 0.0M
2025-02-21 20.84 20.86 20.84 20.86 0.0M
2025-02-20 20.81 20.82 20.81 20.82 0.0M
2025-02-19 20.82 20.83 20.81 20.82 0.0M
2025-02-18 20.81 20.82 20.81 20.82 0.0M
2025-02-14 20.81 20.83 20.79 20.82 0.0M
2025-02-13 20.80 20.81 20.79 20.81 0.0M
2025-02-12 20.78 20.79 20.76 20.77 0.0M
2025-02-11 20.77 20.78 20.76 20.77 0.0M
2025-02-10 20.77 20.78 20.76 20.77 0.0M
2025-02-07 20.77 20.77 20.76 20.77 0.0M
2025-02-06 20.77 20.77 20.76 20.77 0.0M
2025-02-05 20.78 20.78 20.77 20.78 1.3M
2025-02-04 20.78 20.79 20.74 20.76 0.1M
2025-02-03 20.76 20.77 20.75 20.77 0.0M
2025-01-31 20.77 20.77 20.75 20.76 0.0M
2025-01-30 20.75 20.78 20.70 20.78 0.0M
2025-01-29 20.75 20.75 20.74 20.75 0.0M
2025-01-28 20.76 20.77 20.74 20.77 0.0M
2025-01-27 20.76 20.77 20.74 20.76 0.0M
2025-01-24 20.74 20.76 20.73 20.76 0.0M
2025-01-23 20.73 20.75 20.72 20.75 0.0M
2025-01-22 20.73 20.73 20.71 20.73 0.0M
2025-01-21 20.72 20.73 20.71 20.73 0.0M
2025-01-17 20.73 20.73 20.72 20.73 0.0M
2025-01-16 20.72 20.73 20.72 20.72 0.0M
2025-01-15 20.72 20.73 20.70 20.73 0.1M
2025-01-14 20.69 20.71 20.69 20.70 0.0M
2025-01-13 20.71 20.72 19.08 20.68 0.0M
2025-01-10 20.70 20.72 20.65 20.68 0.1M
2025-01-08 20.72 20.72 20.67 20.70 0.0M
2025-01-07 20.69 20.71 20.66 20.67 0.0M
2025-01-06 20.66 20.67 20.65 20.66 0.0M
2025-01-03 20.69 20.69 20.67 20.69 0.0M
2025-01-02 20.67 20.67 20.60 20.65 0.1M