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
2022-12-30 20.68 20.71 20.68 20.68 0.0M
2022-12-29 20.89 20.89 20.85 20.89 0.0M
2022-12-28 20.88 20.88 20.87 20.88 0.0M
2022-12-27 20.87 20.88 20.86 20.87 0.0M
2022-12-23 20.85 20.86 20.83 20.85 0.0M
2022-12-22 20.83 20.88 20.82 20.87 0.0M
2022-12-21 20.84 20.85 20.81 20.81 0.1M
2022-12-20 20.84 20.88 20.80 20.88 0.1M
2022-12-19 20.81 20.83 20.79 20.81 0.1M
2022-12-16 20.81 20.82 20.80 20.80 0.0M
2022-12-15 20.83 20.83 20.83 20.83 0.0M
2022-12-14 20.83 20.83 20.81 20.81 0.1M
2022-12-13 20.81 20.83 20.81 20.83 0.0M
2022-12-12 20.82 20.82 20.80 20.82 0.0M
2022-12-09 20.81 20.81 20.78 20.79 0.1M
2022-12-08 20.82 20.82 20.81 20.82 0.0M
2022-12-07 20.82 20.83 20.81 20.82 0.1M
2022-12-06 20.80 20.80 20.80 20.80 0.0M
2022-12-05 20.77 20.80 20.77 20.80 0.0M
2022-12-02 20.77 20.77 20.76 20.77 0.0M
2022-12-01 20.76 20.77 20.76 20.77 0.0M
2022-11-30 20.75 20.77 20.75 20.76 0.0M
2022-11-29 20.75 20.76 20.75 20.75 0.1M
2022-11-28 20.75 20.76 20.74 20.75 0.0M
2022-11-25 20.74 20.75 20.74 20.75 0.0M
2022-11-23 20.73 20.73 20.72 20.72 0.0M
2022-11-22 20.72 20.72 20.70 20.70 0.0M
2022-11-21 20.71 20.71 20.70 20.70 0.0M
2022-11-18 20.71 20.72 20.70 20.71 0.0M
2022-11-17 20.71 20.71 20.67 20.70 0.1M
2022-11-16 20.70 20.71 20.69 20.70 0.0M
2022-11-15 20.70 20.70 20.68 20.70 0.0M
2022-11-14 20.70 20.70 20.67 20.70 0.0M
2022-11-11 20.69 20.69 20.68 20.69 0.0M
2022-11-10 20.70 20.70 20.64 20.70 0.1M
2022-11-09 20.69 20.70 20.69 20.70 0.0M
2022-11-08 20.69 20.69 20.67 20.69 0.0M
2022-11-07 20.68 20.69 20.66 20.68 0.0M
2022-11-04 20.69 20.69 20.68 20.69 0.0M
2022-11-03 20.69 20.69 20.68 20.69 0.0M
2022-11-02 20.68 20.69 20.66 20.69 0.1M
2022-11-01 20.66 20.67 20.66 20.67 0.0M
2022-10-31 20.73 20.73 20.65 20.67 0.0M
2022-10-28 20.66 20.66 20.65 20.66 0.0M
2022-10-27 20.64 20.65 20.64 20.64 0.0M
2022-10-26 20.64 20.65 20.63 20.64 0.0M
2022-10-25 20.63 20.64 20.60 20.62 0.0M
2022-10-24 20.63 20.63 20.63 20.63 0.0M
2022-10-21 20.62 20.63 20.62 20.63 0.0M
2022-10-20 20.61 20.61 20.60 20.61 0.0M
2022-10-19 20.60 20.62 20.60 20.62 0.0M
2022-10-18 20.61 20.61 20.60 20.61 0.0M
2022-10-17 20.59 20.60 20.59 20.60 0.0M
2022-10-14 20.59 20.59 20.58 20.59 0.0M
2022-10-13 20.59 20.59 20.58 20.59 0.0M
2022-10-12 20.56 20.60 20.56 20.60 0.0M
2022-10-11 20.58 20.59 20.57 20.58 0.0M
2022-10-10 20.57 20.59 20.57 20.59 0.0M
2022-10-07 20.57 20.59 20.56 20.59 0.0M
2022-10-06 20.59 20.61 20.56 20.58 0.0M
2022-10-05 20.57 20.58 20.57 20.58 0.0M
2022-10-04 20.56 20.57 20.56 20.57 0.0M
2022-10-03 20.56 20.57 20.53 20.56 0.0M
2022-09-30 20.56 20.57 20.56 20.56 0.0M
2022-09-29 20.56 20.57 20.56 20.57 0.0M
2022-09-28 20.56 20.57 20.55 20.56 0.0M
2022-09-27 20.56 20.57 20.54 20.57 0.1M
2022-09-26 20.56 20.56 20.54 20.55 0.0M
2022-09-23 20.56 20.57 20.56 20.56 0.0M
2022-09-22 20.56 20.57 20.56 20.57 0.0M
2022-09-21 20.57 20.58 20.56 20.57 0.0M
2022-09-20 20.58 20.58 20.55 20.56 0.0M
2022-09-19 20.57 20.58 20.57 20.58 0.0M
2022-09-16 20.58 20.58 20.57 20.58 0.0M
2022-09-15 20.58 20.58 20.55 20.55 0.0M
2022-09-14 20.57 20.58 20.56 20.58 0.0M
2022-09-13 20.56 20.56 20.55 20.55 0.0M
2022-09-12 20.56 20.56 20.56 20.56 0.0M
2022-09-09 20.55 20.56 20.55 20.56 0.0M
2022-09-08 20.55 20.57 20.55 20.57 0.0M
2022-09-07 20.56 20.56 20.55 20.56 0.0M
2022-09-06 20.57 20.57 20.57 20.57 0.0M
2022-09-02 20.56 20.56 20.55 20.56 0.0M
2022-09-01 20.55 20.55 20.54 20.55 0.0M
2022-08-31 20.55 20.55 20.54 20.55 0.0M
2022-08-30 20.55 20.55 20.54 20.55 0.0M
2022-08-29 20.54 20.55 20.54 20.55 0.0M
2022-08-26 20.55 20.55 20.54 20.54 0.0M
2022-08-25 20.55 20.55 20.54 20.55 0.0M
2022-08-24 20.56 20.57 20.56 20.57 0.0M
2022-08-23 20.56 20.56 20.55 20.56 0.0M
2022-08-22 20.55 20.56 20.54 20.56 0.0M
2022-08-19 20.56 20.56 20.55 20.56 0.0M
2022-08-18 20.54 20.55 20.54 20.55 0.0M
2022-08-17 20.55 20.56 20.55 20.55 0.0M
2022-08-16 20.54 20.55 20.53 20.54 0.0M
2022-08-15 20.53 20.55 20.53 20.54 0.0M
2022-08-12 20.54 20.54 20.54 20.54 0.0M
2022-08-11 20.54 20.56 20.54 20.56 0.0M
2022-08-10 20.53 20.54 20.53 20.54 0.0M
2022-08-09 20.55 20.55 20.55 20.55 0.0M
2022-08-08 20.53 20.54 20.52 20.54 0.0M
2022-08-05 20.53 20.54 20.52 20.53 0.0M
2022-08-04 20.53 20.54 20.52 20.53 0.0M
2022-08-03 20.52 20.53 20.52 20.53 0.0M
2022-08-02 20.53 20.53 20.52 20.53 0.0M
2022-08-01 20.53 20.53 20.52 20.53 0.0M
2022-07-29 20.53 20.55 20.53 20.54 0.0M
2022-07-28 20.52 20.53 20.49 20.53 0.2M
2022-07-27 20.51 20.52 20.51 20.51 0.0M
2022-07-26 20.50 20.51 20.50 20.51 0.0M
2022-07-25 20.49 20.50 20.49 20.50 0.0M
2022-07-22 20.49 20.50 20.49 20.50 0.0M
2022-07-21 20.50 20.50 20.49 20.50 0.0M
2022-07-20 20.48 20.49 20.48 20.49 0.0M
2022-07-19 20.48 20.49 20.48 20.49 0.0M
2022-07-18 20.48 20.49 20.48 20.49 0.0M
2022-07-15 20.47 20.49 20.47 20.48 0.0M
2022-07-14 20.47 20.48 20.46 20.47 0.0M
2022-07-13 20.48 20.54 20.48 20.53 0.3M
2022-07-12 20.47 20.48 20.47 20.48 0.0M
2022-07-11 20.46 20.47 20.46 20.47 0.0M
2022-07-08 20.46 20.47 20.46 20.47 0.0M
2022-07-07 20.47 20.48 20.47 20.48 0.0M
2022-07-06 20.45 20.46 20.44 20.46 0.0M
2022-07-05 20.48 20.48 20.47 20.48 0.0M
2022-07-01 20.48 20.48 20.48 20.48 0.0M
2022-06-30 20.49 20.49 20.49 20.49 0.0M
2022-06-29 20.48 20.49 20.48 20.49 0.0M
2022-06-28 20.50 20.50 20.47 20.48 0.0M
2022-06-27 20.47 20.47 20.46 20.47 0.0M
2022-06-24 20.47 20.47 20.47 20.47 0.0M
2022-06-23 20.47 20.47 20.43 20.47 0.1M
2022-06-22 20.47 20.47 20.47 20.47 0.0M
2022-06-21 20.45 20.50 20.45 20.49 0.1M
2022-06-17 20.43 20.44 20.43 20.44 0.0M
2022-06-16 20.44 20.45 20.44 20.45 0.0M
2022-06-15 20.44 20.45 20.42 20.45 0.0M
2022-06-14 20.51 20.51 20.45 20.45 0.1M
2022-06-13 20.51 20.51 20.48 20.48 0.0M
2022-06-10 20.48 20.49 20.47 20.48 0.0M
2022-06-09 20.48 20.49 20.48 20.48 0.0M
2022-06-08 20.48 20.48 20.48 20.48 0.0M
2022-06-07 20.49 20.49 20.48 20.49 0.0M
2022-06-06 20.49 20.50 20.49 20.49 0.0M
2022-06-03 20.47 20.48 20.47 20.48 0.0M
2022-06-02 20.45 20.46 20.45 20.46 0.0M
2022-06-01 20.45 20.45 20.44 20.45 0.0M
2022-05-31 20.46 20.46 20.43 20.46 0.0M
2022-05-27 20.45 20.45 20.45 20.45 0.0M
2022-05-26 20.45 20.45 20.45 20.45 0.0M
2022-05-25 20.43 20.44 20.43 20.43 0.0M
2022-05-24 20.44 20.44 20.43 20.44 0.0M
2022-05-23 20.43 20.44 20.43 20.44 0.0M
2022-05-20 20.44 20.44 20.44 20.44 0.0M
2022-05-19 20.44 20.46 20.44 20.45 0.0M
2022-05-18 20.44 20.45 20.44 20.45 0.0M
2022-05-17 20.42 20.45 20.42 20.45 0.0M
2022-05-16 20.46 20.46 20.45 20.45 0.0M
2022-05-13 20.45 20.45 20.45 20.45 0.0M
2022-05-12 20.47 20.48 20.46 20.47 0.0M
2022-05-11 20.49 20.51 20.48 20.49 0.0M
2022-05-10 20.52 20.52 20.52 20.52 0.0M
2022-05-09 20.53 20.53 20.51 20.52 0.0M
2022-05-06 20.52 20.53 20.52 20.53 0.0M
2022-05-05 20.54 20.56 20.54 20.56 0.1M
2022-05-04 20.52 20.53 20.51 20.52 0.0M
2022-05-03 20.52 20.52 20.52 20.52 0.0M
2022-05-02 20.52 20.52 20.52 20.52 0.0M
2022-04-29 20.53 20.53 20.50 20.50 0.0M
2022-04-28 20.55 20.55 20.52 20.52 0.1M
2022-04-27 20.55 20.55 20.54 20.55 0.0M
2022-04-26 20.56 20.56 20.55 20.56 0.1M
2022-04-25 20.57 20.58 20.56 20.57 0.1M
2022-04-22 20.58 20.58 20.58 20.58 0.0M
2022-04-21 20.57 20.57 20.57 20.57 0.0M
2022-04-20 20.56 20.57 20.56 20.57 0.0M
2022-04-19 20.56 20.56 20.55 20.56 0.0M
2022-04-18 20.55 20.55 20.54 20.55 0.0M
2022-04-14 20.52 20.55 20.51 20.55 0.1M
2022-04-13 20.52 20.52 20.51 20.52 0.0M
2022-04-12 20.52 20.52 20.49 20.50 0.0M
2022-04-11 20.53 20.53 20.44 20.51 0.2M
2022-04-08 20.53 20.53 20.53 20.53 0.0M
2022-04-07 20.54 20.54 20.53 20.54 0.0M
2022-04-06 20.52 20.56 20.52 20.56 0.1M
2022-04-05 20.51 20.54 20.51 20.53 0.0M
2022-04-04 20.53 20.53 20.52 20.53 0.0M
2022-04-01 20.52 20.52 20.52 20.52 0.0M
2022-03-31 20.51 20.52 20.50 20.52 0.0M
2022-03-30 20.50 20.51 20.49 20.51 0.0M
2022-03-29 20.50 20.50 20.49 20.50 0.0M
2022-03-28 20.53 20.53 20.52 20.53 0.0M
2022-03-25 20.52 20.53 20.52 20.53 0.0M
2022-03-24 20.51 20.52 20.51 20.52 0.0M
2022-03-23 20.49 20.50 20.49 20.50 0.0M
2022-03-22 20.49 20.50 20.49 20.50 0.0M
2022-03-21 20.50 20.50 20.49 20.50 0.0M
2022-03-18 20.50 20.50 20.50 20.50 0.0M
2022-03-17 20.50 20.50 20.49 20.50 0.0M
2022-03-16 20.49 20.51 20.49 20.50 0.0M
2022-03-15 20.50 20.99 20.49 20.50 0.3M
2022-03-14 20.50 20.51 20.49 20.50 0.0M
2022-03-11 20.51 20.52 20.51 20.52 0.0M
2022-03-10 20.51 20.51 20.50 20.51 0.0M
2022-03-09 20.51 20.51 20.51 20.51 0.0M
2022-03-08 19.96 20.51 19.96 20.51 0.0M
2022-03-07 20.50 20.51 20.50 20.51 0.0M
2022-03-04 20.54 20.54 20.52 20.53 0.0M
2022-03-03 20.52 20.52 20.52 20.52 0.0M
2022-03-02 20.51 20.51 20.51 20.51 0.0M
2022-03-01 20.50 20.51 20.50 20.51 0.0M
2022-02-28 20.50 20.52 20.50 20.52 0.0M
2022-02-25 20.51 20.51 20.51 20.51 0.0M
2022-02-24 20.53 20.53 20.52 20.53 0.0M
2022-02-23 20.52 20.53 20.52 20.53 0.0M
2022-02-22 20.51 20.53 20.51 20.52 0.0M
2022-02-18 20.50 20.50 20.49 20.50 0.0M
2022-02-17 20.51 20.53 20.51 20.53 0.0M
2022-02-16 20.49 20.50 20.49 20.50 0.0M
2022-02-15 20.49 20.50 20.49 20.50 0.0M
2022-02-14 20.47 20.49 20.47 20.48 0.0M
2022-02-11 20.51 20.52 20.51 20.51 0.0M
2022-02-10 20.50 20.50 20.50 20.50 0.0M
2022-02-09 20.50 20.50 20.49 20.50 0.0M
2022-02-08 20.52 20.52 20.51 20.52 0.0M
2022-02-07 20.48 20.53 20.48 20.50 0.0M
2022-02-04 20.49 20.49 20.48 20.49 0.0M
2022-02-03 20.48 20.49 20.48 20.49 0.0M
2022-02-02 20.48 20.80 20.48 20.49 0.1M
2022-02-01 20.46 20.47 20.46 20.47 0.0M
2022-01-31 20.43 20.44 20.42 20.43 0.0M
2022-01-28 20.44 20.46 20.44 20.46 0.0M
2022-01-27 20.45 20.48 20.45 20.47 0.0M
2022-01-26 20.45 20.48 20.43 20.45 0.1M
2022-01-25 20.45 20.46 20.44 20.45 0.0M
2022-01-24 20.47 20.48 20.46 20.46 0.0M
2022-01-21 20.49 20.50 20.49 20.50 0.0M
2022-01-20 20.49 20.50 20.48 20.50 0.0M
2022-01-19 20.52 20.52 20.51 20.52 0.1M
2022-01-18 20.52 20.53 20.52 20.53 0.0M
2022-01-14 20.52 20.53 20.52 20.53 0.0M
2022-01-13 20.52 20.55 20.52 20.54 0.0M
2022-01-12 20.51 20.54 20.51 20.53 0.1M
2022-01-11 20.51 20.52 20.50 20.52 0.1M
2022-01-10 20.50 20.52 20.50 20.52 0.0M
2022-01-07 20.51 20.53 20.51 20.53 0.0M
2022-01-06 20.50 20.53 20.50 20.53 0.1M
2022-01-05 20.50 20.51 20.49 20.51 0.0M
2022-01-04 20.49 20.51 20.49 20.51 0.0M
2022-01-03 20.50 20.50 20.50 20.50 0.0M