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
2023-12-29 21.17 21.19 21.16 21.17 0.0M
2023-12-28 21.16 21.19 21.10 21.16 0.0M
2023-12-27 21.17 21.17 21.15 21.17 0.0M
2023-12-26 21.55 21.55 21.16 21.23 0.1M
2023-12-22 21.91 21.92 21.90 21.91 0.0M
2023-12-21 21.93 21.93 21.91 21.93 0.0M
2023-12-20 21.92 21.98 21.88 21.93 0.0M
2023-12-19 21.89 21.90 21.89 21.90 0.0M
2023-12-18 21.89 21.91 21.88 21.90 0.0M
2023-12-15 21.92 21.92 21.90 21.91 0.0M
2023-12-14 21.90 21.93 21.90 21.93 0.0M
2023-12-13 21.89 21.90 21.89 21.90 0.0M
2023-12-12 21.89 21.90 21.89 21.90 0.0M
2023-12-11 21.89 21.91 21.88 21.90 0.0M
2023-12-08 21.88 21.90 21.88 21.90 0.0M
2023-12-07 21.88 21.89 21.87 21.87 0.0M
2023-12-06 21.92 21.92 21.87 21.91 0.0M
2023-12-05 21.88 21.91 21.87 21.91 0.0M
2023-12-04 21.89 21.89 21.83 21.84 0.0M
2023-12-01 21.88 21.90 21.88 21.90 0.0M
2023-11-30 21.86 21.88 21.86 21.88 0.0M
2023-11-29 21.84 21.86 21.83 21.86 0.0M
2023-11-28 21.84 21.85 21.83 21.85 0.0M
2023-11-27 21.84 21.85 21.84 21.85 0.0M
2023-11-24 21.85 21.85 21.84 21.84 0.0M
2023-11-22 21.84 21.85 21.84 21.84 0.0M
2023-11-21 21.84 21.85 21.84 21.84 0.0M
2023-11-20 21.82 21.85 21.82 21.84 0.0M
2023-11-17 21.84 21.87 21.83 21.84 0.0M
2023-11-16 21.84 21.87 21.83 21.84 0.0M
2023-11-15 21.82 21.86 21.82 21.84 0.0M
2023-11-14 21.82 21.82 21.81 21.82 0.0M
2023-11-13 21.80 21.85 21.80 21.82 0.0M
2023-11-10 21.79 21.80 21.78 21.79 0.0M
2023-11-09 21.79 21.80 21.78 21.80 0.0M
2023-11-08 21.79 21.80 21.78 21.79 0.0M
2023-11-07 21.80 21.82 21.77 21.79 0.0M
2023-11-06 21.80 21.81 21.79 21.80 0.0M
2023-11-03 21.80 21.80 21.78 21.80 0.0M
2023-11-02 21.77 21.79 21.76 21.78 0.0M
2023-11-01 21.78 21.79 21.77 21.79 0.0M
2023-10-31 21.78 21.80 21.77 21.80 0.0M
2023-10-30 21.79 21.79 21.77 21.78 0.0M
2023-10-27 21.79 21.80 21.77 21.79 0.0M
2023-10-26 21.77 21.80 21.77 21.80 0.0M
2023-10-25 21.75 21.77 21.75 21.76 0.0M
2023-10-24 21.78 21.78 21.76 21.77 0.0M
2023-10-23 21.77 21.78 21.77 21.78 0.0M
2023-10-20 21.77 21.77 21.76 21.76 0.1M
2023-10-19 21.77 21.79 21.77 21.79 0.0M
2023-10-18 21.77 21.78 21.77 21.77 0.0M
2023-10-17 21.79 21.80 21.79 21.80 0.0M
2023-10-16 21.76 21.76 21.74 21.76 0.0M
2023-10-13 21.75 21.75 21.74 21.74 0.0M
2023-10-12 21.74 21.75 21.74 21.74 0.0M
2023-10-11 21.74 21.74 21.70 21.70 0.0M
2023-10-10 21.71 21.76 21.71 21.76 0.0M
2023-10-09 21.69 21.70 21.69 21.70 0.0M
2023-10-06 21.70 21.71 21.69 21.70 0.0M
2023-10-05 21.69 21.70 21.68 21.70 0.0M
2023-10-04 21.68 21.68 21.67 21.68 0.0M
2023-10-03 21.68 21.70 21.67 21.69 0.0M
2023-10-02 21.69 21.69 21.66 21.66 0.0M
2023-09-29 21.69 21.72 21.69 21.72 0.0M
2023-09-28 21.69 21.71 21.67 21.69 0.0M
2023-09-27 21.71 21.71 21.67 21.68 0.1M
2023-09-26 21.70 21.72 21.70 21.72 0.0M
2023-09-25 21.70 21.71 21.68 21.69 0.0M
2023-09-22 21.68 21.70 21.68 21.70 0.0M
2023-09-21 21.68 21.70 21.68 21.70 0.0M
2023-09-20 21.67 21.68 21.66 21.67 0.0M
2023-09-19 21.66 21.67 21.65 21.66 0.0M
2023-09-18 21.67 21.69 21.66 21.68 0.0M
2023-09-15 21.67 21.68 21.66 21.68 0.0M
2023-09-14 21.65 21.66 21.64 21.66 0.0M
2023-09-13 21.66 21.66 21.63 21.64 0.0M
2023-09-12 21.64 21.66 21.63 21.65 0.0M
2023-09-11 21.64 21.66 21.63 21.66 0.0M
2023-09-08 21.64 21.65 21.63 21.64 0.0M
2023-09-07 21.65 21.66 21.63 21.66 0.0M
2023-09-06 21.63 21.65 21.63 21.63 0.0M
2023-09-05 21.62 21.65 21.62 21.65 0.0M
2023-09-01 21.63 21.63 21.61 21.62 0.0M
2023-08-31 21.64 21.65 21.63 21.64 0.0M
2023-08-30 21.61 21.64 21.60 21.64 0.0M
2023-08-29 21.62 21.62 21.60 21.61 0.0M
2023-08-28 21.59 21.61 21.58 21.61 0.0M
2023-08-25 21.59 21.62 21.59 21.60 0.0M
2023-08-24 21.59 21.62 21.58 21.60 0.0M
2023-08-23 21.61 22.14 21.60 21.60 0.1M
2023-08-22 21.58 21.59 21.56 21.59 0.0M
2023-08-21 21.57 21.57 21.55 21.56 0.0M
2023-08-18 21.54 21.56 21.54 21.56 0.0M
2023-08-17 21.53 21.55 21.53 21.55 0.0M
2023-08-16 21.54 21.55 21.53 21.54 0.0M
2023-08-15 21.56 21.56 21.54 21.55 0.0M
2023-08-14 21.54 21.56 21.53 21.55 0.0M
2023-08-11 21.54 21.54 21.53 21.54 0.0M
2023-08-10 21.51 21.53 21.51 21.52 0.0M
2023-08-09 21.54 21.54 21.52 21.53 0.0M
2023-08-08 21.51 21.54 21.51 21.53 0.0M
2023-08-07 21.52 21.52 21.50 21.52 0.0M
2023-08-04 21.51 21.52 21.50 21.51 0.0M
2023-08-03 21.49 21.52 21.49 21.49 0.0M
2023-08-02 21.49 22.04 21.49 21.80 0.2M
2023-08-01 21.47 21.49 21.47 21.48 0.0M
2023-07-31 21.47 21.48 21.47 21.47 0.0M
2023-07-28 21.49 21.49 21.49 21.49 0.0M
2023-07-27 21.45 21.46 21.45 21.46 0.0M
2023-07-26 21.44 21.45 21.44 21.44 0.0M
2023-07-25 21.46 21.47 21.43 21.46 0.0M
2023-07-24 21.44 21.44 21.43 21.44 0.0M
2023-07-21 21.43 21.44 21.43 21.44 0.0M
2023-07-20 21.44 21.45 21.42 21.43 0.0M
2023-07-19 21.42 21.43 21.42 21.43 0.2M
2023-07-18 21.41 21.42 21.41 21.42 0.0M
2023-07-17 21.43 21.43 21.39 21.41 0.1M
2023-07-14 21.42 21.42 21.42 21.42 0.0M
2023-07-13 21.41 21.42 21.41 21.42 0.0M
2023-07-12 21.41 21.42 21.41 21.42 0.0M
2023-07-11 21.40 21.41 21.40 21.41 0.0M
2023-07-10 21.41 21.41 21.40 21.41 0.0M
2023-07-07 21.40 21.41 21.40 21.41 0.0M
2023-07-06 21.42 21.43 21.40 21.41 0.0M
2023-07-05 21.41 21.42 21.41 21.42 0.0M
2023-07-03 21.40 21.41 21.40 21.41 0.0M
2023-06-30 21.40 21.40 21.39 21.40 0.0M
2023-06-29 21.37 21.37 21.36 21.37 0.0M
2023-06-28 21.38 21.38 21.37 21.38 0.0M
2023-06-27 21.36 21.37 21.36 21.37 0.0M
2023-06-26 21.36 21.36 21.35 21.35 0.0M
2023-06-23 21.34 21.35 21.34 21.35 0.0M
2023-06-22 21.34 21.35 21.32 21.33 0.0M
2023-06-21 21.35 21.35 21.35 21.35 0.0M
2023-06-20 21.70 21.70 21.33 21.33 0.1M
2023-06-16 21.33 21.35 21.33 21.33 0.0M
2023-06-15 21.32 21.33 21.32 21.33 0.0M
2023-06-14 21.33 21.33 21.32 21.32 0.0M
2023-06-13 21.31 21.32 21.31 21.32 0.0M
2023-06-12 21.30 21.30 21.29 21.30 0.0M
2023-06-09 21.31 21.31 21.30 21.31 0.0M
2023-06-08 21.32 21.32 21.31 21.32 0.0M
2023-06-07 21.32 21.32 21.31 21.31 0.0M
2023-06-06 21.31 21.31 21.30 21.31 0.0M
2023-06-05 21.29 21.29 21.29 21.29 0.0M
2023-06-02 21.28 21.29 21.28 21.29 0.0M
2023-06-01 21.28 21.28 21.28 21.28 0.0M
2023-05-31 21.28 21.28 21.27 21.28 0.0M
2023-05-30 21.27 21.27 21.26 21.26 0.0M
2023-05-26 21.27 21.27 21.27 21.27 0.0M
2023-05-25 21.27 21.28 21.26 21.27 0.0M
2023-05-24 21.26 21.27 21.25 21.27 0.0M
2023-05-23 21.24 21.24 21.23 21.24 0.0M
2023-05-22 21.25 21.25 21.25 21.25 0.0M
2023-05-19 21.23 21.24 21.23 21.24 0.0M
2023-05-18 21.24 21.24 21.24 21.24 0.0M
2023-05-17 21.20 21.23 21.19 21.22 0.1M
2023-05-16 21.18 21.21 21.18 21.20 0.0M
2023-05-15 21.18 21.19 21.17 21.18 0.0M
2023-05-12 21.17 21.17 21.12 21.16 0.2M
2023-05-11 21.18 21.19 21.17 21.19 0.0M
2023-05-10 21.17 21.17 21.14 21.16 0.1M
2023-05-09 21.15 21.16 21.13 21.16 0.0M
2023-05-08 21.15 21.17 21.15 21.16 0.0M
2023-05-05 21.16 21.16 21.15 21.16 0.0M
2023-05-04 21.15 21.15 21.14 21.15 0.0M
2023-05-03 21.14 21.14 21.13 21.13 0.0M
2023-05-02 21.19 21.19 21.17 21.17 0.0M
2023-05-01 21.14 21.14 21.14 21.14 0.0M
2023-04-28 21.12 21.12 21.09 21.11 0.0M
2023-04-27 21.12 21.13 21.12 21.12 0.0M
2023-04-26 21.11 21.13 21.11 21.12 0.0M
2023-04-25 21.10 21.11 21.10 21.11 0.0M
2023-04-24 21.11 21.12 21.11 21.11 0.0M
2023-04-21 21.10 21.11 21.09 21.10 0.0M
2023-04-20 21.10 21.11 21.10 21.11 0.0M
2023-04-19 21.09 21.11 21.05 21.10 0.0M
2023-04-18 21.10 21.10 21.09 21.10 0.0M
2023-04-17 21.09 21.11 21.09 21.10 0.0M
2023-04-14 21.10 21.11 21.10 21.10 0.0M
2023-04-13 21.09 21.10 21.08 21.09 0.0M
2023-04-12 21.09 21.10 21.09 21.09 0.0M
2023-04-11 21.07 21.08 21.06 21.06 0.0M
2023-04-10 21.06 21.06 21.05 21.06 0.0M
2023-04-06 21.05 21.07 21.05 21.07 0.0M
2023-04-05 21.04 21.06 21.04 21.05 0.0M
2023-04-04 21.05 21.06 21.05 21.06 0.0M
2023-04-03 21.05 21.05 21.04 21.05 0.0M
2023-03-31 21.03 21.05 21.03 21.04 0.0M
2023-03-30 21.03 21.04 21.03 21.04 0.0M
2023-03-29 21.03 21.04 21.02 21.04 0.0M
2023-03-28 21.02 21.03 21.02 21.03 0.0M
2023-03-27 21.01 21.02 21.00 21.01 0.0M
2023-03-24 21.00 21.01 21.00 21.00 0.0M
2023-03-23 21.03 21.03 21.02 21.03 0.0M
2023-03-22 21.01 21.03 21.00 21.01 0.0M
2023-03-21 21.03 21.03 20.97 21.00 0.0M
2023-03-20 20.97 21.01 20.96 20.98 0.0M
2023-03-17 20.95 20.97 20.95 20.97 0.1M
2023-03-16 20.94 20.95 20.93 20.94 0.0M
2023-03-15 20.95 20.95 20.93 20.94 0.0M
2023-03-14 20.90 20.96 20.90 20.91 0.0M
2023-03-13 20.95 20.96 20.95 20.96 0.0M
2023-03-10 20.97 20.97 20.95 20.96 0.0M
2023-03-09 20.96 20.98 20.96 20.98 0.0M
2023-03-08 20.95 20.96 20.91 20.94 0.1M
2023-03-07 20.95 20.97 20.92 20.95 0.0M
2023-03-06 20.93 20.95 20.93 20.95 0.0M
2023-03-03 20.92 20.93 20.91 20.92 0.0M
2023-03-02 20.92 20.93 20.91 20.92 0.0M
2023-03-01 20.92 20.92 20.89 20.91 0.0M
2023-02-28 20.92 20.92 20.88 20.89 0.0M
2023-02-27 20.91 20.91 20.91 20.91 0.0M
2023-02-24 20.92 20.92 20.89 20.90 0.0M
2023-02-23 20.91 20.92 20.89 20.92 0.0M
2023-02-22 20.89 20.91 20.88 20.88 0.0M
2023-02-21 20.92 20.92 20.88 20.90 0.0M
2023-02-17 20.88 20.90 20.88 20.90 0.0M
2023-02-16 20.87 20.88 20.87 20.88 0.0M
2023-02-15 20.86 20.89 20.85 20.88 0.0M
2023-02-14 20.87 20.89 20.86 20.88 0.0M
2023-02-13 20.81 20.85 20.80 20.82 0.1M
2023-02-10 20.86 20.86 20.85 20.86 0.0M
2023-02-09 20.87 20.88 20.87 20.87 0.0M
2023-02-08 20.85 20.87 20.85 20.86 0.0M
2023-02-07 20.86 20.87 20.84 20.87 0.0M
2023-02-06 20.85 20.86 20.85 20.85 0.0M
2023-02-03 20.85 20.87 20.77 20.87 0.0M
2023-02-02 20.85 20.85 20.82 20.85 0.0M
2023-02-01 20.84 20.85 20.82 20.84 0.0M
2023-01-31 20.85 20.85 20.84 20.85 0.0M
2023-01-30 20.84 20.85 20.83 20.84 0.0M
2023-01-27 20.83 20.84 20.83 20.84 0.0M
2023-01-26 20.81 20.83 20.81 20.82 0.0M
2023-01-25 20.82 20.83 20.75 20.82 0.1M
2023-01-24 20.80 20.81 20.80 20.81 0.0M
2023-01-23 20.80 20.81 20.78 20.81 0.0M
2023-01-20 20.80 20.82 20.79 20.81 0.0M
2023-01-19 20.79 20.80 20.78 20.79 0.0M
2023-01-18 20.78 20.81 20.78 20.80 0.0M
2023-01-17 20.78 20.78 20.77 20.78 0.1M
2023-01-13 20.77 20.77 20.76 20.77 0.0M
2023-01-12 20.75 20.76 20.75 20.76 0.0M
2023-01-11 20.74 20.76 20.73 20.75 0.0M
2023-01-10 20.74 20.84 20.74 20.76 0.0M
2023-01-09 20.72 20.73 20.72 20.73 0.1M
2023-01-06 20.72 20.72 20.71 20.72 0.0M
2023-01-05 20.71 20.71 20.70 20.71 0.0M
2023-01-04 20.70 20.70 20.69 20.70 0.0M
2023-01-03 20.71 20.71 20.69 20.70 0.0M