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
2024-12-31 20.71 20.71 20.61 20.66 0.1M
2024-12-30 20.68 20.70 20.61 20.67 0.0M
2024-12-27 20.67 20.86 20.65 20.66 0.1M
2024-12-26 20.71 20.73 20.66 20.72 0.1M
2024-12-24 21.78 21.78 21.73 21.76 0.0M
2024-12-23 21.77 21.78 21.73 21.76 0.0M
2024-12-20 21.75 21.76 21.72 21.74 0.0M
2024-12-19 21.77 21.77 21.73 21.76 0.0M
2024-12-18 21.82 21.82 21.66 21.75 0.1M
2024-12-17 21.76 21.79 21.66 21.79 0.0M
2024-12-16 21.77 21.78 21.11 21.66 0.1M
2024-12-13 21.78 21.79 21.77 21.79 0.0M
2024-12-12 21.77 21.77 21.73 21.75 0.0M
2024-12-11 21.75 21.76 21.75 21.75 0.0M
2024-12-10 21.76 21.76 21.72 21.75 0.0M
2024-12-09 21.75 21.76 21.74 21.75 0.0M
2024-12-06 21.76 21.76 21.74 21.76 0.0M
2024-12-05 21.74 21.75 21.72 21.74 0.0M
2024-12-04 21.73 21.73 21.71 21.73 0.0M
2024-12-03 21.70 21.71 21.70 21.71 0.0M
2024-12-02 21.71 21.72 21.69 21.71 0.0M
2024-11-29 21.69 21.71 21.69 21.71 0.0M
2024-11-27 21.68 21.69 21.64 21.67 0.0M
2024-11-26 21.70 21.70 21.68 21.69 0.0M
2024-11-25 21.68 21.70 21.67 21.70 0.0M
2024-11-22 21.68 21.69 21.66 21.66 0.0M
2024-11-21 21.71 21.72 21.68 21.71 0.0M
2024-11-20 21.70 21.70 21.67 21.69 0.0M
2024-11-19 21.67 21.68 21.66 21.67 0.0M
2024-11-18 21.66 21.68 21.62 21.68 0.0M
2024-11-15 21.67 21.68 21.65 21.65 0.0M
2024-11-14 21.67 21.69 21.66 21.69 0.0M
2024-11-13 21.65 21.67 21.63 21.65 0.0M
2024-11-12 21.67 21.67 21.65 21.67 0.0M
2024-11-11 21.66 21.66 21.64 21.65 0.0M
2024-11-08 21.66 21.66 21.63 21.65 0.0M
2024-11-07 21.64 21.66 21.64 21.66 0.0M
2024-11-06 21.66 21.66 21.64 21.64 0.0M
2024-11-05 21.64 21.67 21.61 21.67 0.0M
2024-11-04 21.65 21.67 21.63 21.63 0.0M
2024-11-01 21.64 21.66 21.62 21.66 0.0M
2024-10-31 21.63 21.63 21.62 21.63 0.0M
2024-10-30 21.62 21.63 21.61 21.62 0.0M
2024-10-29 21.62 21.63 21.62 21.63 0.0M
2024-10-28 21.60 21.61 21.60 21.61 0.0M
2024-10-25 21.63 21.63 21.61 21.63 0.0M
2024-10-24 21.60 21.61 21.60 21.61 0.0M
2024-10-23 21.60 21.64 21.60 21.62 0.0M
2024-10-22 21.61 21.63 21.60 21.61 0.0M
2024-10-21 21.60 21.61 21.60 21.61 0.0M
2024-10-18 21.58 21.60 21.57 21.60 0.0M
2024-10-17 21.58 21.58 21.56 21.57 0.0M
2024-10-16 21.59 21.61 21.57 21.59 0.1M
2024-10-15 21.56 21.58 21.55 21.58 0.0M
2024-10-14 21.55 21.58 21.55 21.57 0.0M
2024-10-11 21.55 21.56 21.53 21.56 0.0M
2024-10-10 21.56 21.56 21.54 21.54 0.0M
2024-10-09 21.56 21.59 21.54 21.59 0.0M
2024-10-08 21.56 21.59 21.51 21.56 0.0M
2024-10-07 21.57 21.58 21.50 21.56 0.0M
2024-10-04 21.56 21.63 21.56 21.59 0.0M
2024-10-03 21.55 21.55 21.55 21.55 0.0M
2024-10-02 21.53 21.54 21.53 21.54 0.0M
2024-10-01 21.54 21.55 21.53 21.54 0.0M
2024-09-30 21.54 21.55 21.53 21.54 0.0M
2024-09-27 21.52 21.54 21.51 21.54 0.0M
2024-09-26 21.51 21.53 21.51 21.53 0.0M
2024-09-25 21.50 21.53 21.47 21.50 0.0M
2024-09-24 21.50 21.52 21.49 21.50 0.0M
2024-09-23 21.85 21.87 21.85 21.87 0.0M
2024-09-20 21.84 21.86 21.83 21.83 0.0M
2024-09-19 21.84 21.86 21.84 21.86 0.0M
2024-09-18 21.84 21.85 21.83 21.83 0.0M
2024-09-17 21.84 21.87 21.83 21.87 0.0M
2024-09-16 21.83 21.83 21.80 21.82 0.0M
2024-09-13 21.82 21.84 21.80 21.84 0.0M
2024-09-12 21.81 21.83 21.81 21.82 0.0M
2024-09-11 21.82 21.83 21.81 21.82 0.0M
2024-09-10 21.83 21.84 21.82 21.84 0.0M
2024-09-09 21.80 21.82 21.80 21.81 0.0M
2024-09-06 21.78 21.86 21.78 21.81 0.0M
2024-09-05 21.79 21.81 21.79 21.80 0.0M
2024-09-04 21.78 21.80 21.78 21.79 0.0M
2024-09-03 21.77 21.79 21.77 21.79 0.0M
2024-08-30 21.78 21.79 21.77 21.79 0.0M
2024-08-29 21.77 21.79 21.76 21.78 0.0M
2024-08-28 21.78 21.79 21.77 21.79 0.0M
2024-08-27 21.77 21.77 21.75 21.77 0.0M
2024-08-26 21.77 21.77 21.76 21.77 0.0M
2024-08-23 21.78 21.79 21.77 21.78 0.0M
2024-08-22 21.78 21.82 21.76 21.79 0.0M
2024-08-21 21.78 21.79 21.77 21.79 0.0M
2024-08-20 21.78 21.78 21.77 21.78 0.0M
2024-08-19 21.75 21.78 21.75 21.77 0.0M
2024-08-16 21.77 21.77 21.74 21.77 0.0M
2024-08-15 21.76 21.76 21.73 21.75 0.1M
2024-08-14 21.75 21.77 21.75 21.77 0.0M
2024-08-13 21.76 21.78 21.75 21.77 0.0M
2024-08-12 21.76 21.77 21.76 21.77 0.0M
2024-08-09 21.76 21.76 21.75 21.76 0.0M
2024-08-08 21.75 21.77 21.75 21.77 0.0M
2024-08-07 21.73 21.75 21.73 21.75 0.0M
2024-08-06 21.73 21.75 21.73 21.74 0.0M
2024-08-05 21.73 21.75 21.72 21.74 0.0M
2024-08-02 21.72 21.75 21.72 21.73 0.0M
2024-08-01 21.72 21.76 21.72 21.72 0.0M
2024-07-31 21.74 21.75 21.73 21.75 0.0M
2024-07-30 21.72 21.73 21.71 21.73 0.0M
2024-07-29 21.73 21.74 21.50 21.69 0.1M
2024-07-26 21.73 21.75 21.73 21.74 0.0M
2024-07-25 21.73 21.74 21.72 21.74 0.0M
2024-07-24 21.70 21.73 21.70 21.70 0.0M
2024-07-23 21.71 21.73 21.69 21.73 0.0M
2024-07-22 21.70 21.71 21.70 21.71 0.0M
2024-07-19 21.70 21.71 21.70 21.71 0.0M
2024-07-18 21.70 21.72 21.70 21.72 0.0M
2024-07-17 21.71 21.72 21.68 21.70 0.0M
2024-07-16 21.69 21.71 21.69 21.70 0.0M
2024-07-15 21.69 21.71 21.69 21.71 0.0M
2024-07-12 21.69 21.70 21.68 21.69 0.0M
2024-07-11 21.68 21.70 21.68 21.70 0.0M
2024-07-10 21.67 21.70 21.65 21.68 0.0M
2024-07-09 21.67 21.68 21.67 21.68 0.0M
2024-07-08 21.68 21.71 21.67 21.69 0.0M
2024-07-05 21.67 21.69 21.67 21.69 0.0M
2024-07-03 21.67 21.67 21.65 21.65 0.0M
2024-07-02 21.68 21.70 21.67 21.70 0.0M
2024-07-01 21.63 21.64 21.62 21.64 0.0M
2024-06-28 21.67 21.67 21.65 21.65 0.0M
2024-06-27 21.65 21.67 21.63 21.66 0.0M
2024-06-26 21.64 21.65 21.63 21.65 0.0M
2024-06-25 21.61 21.63 21.61 21.62 0.0M
2024-06-24 21.63 21.64 21.62 21.64 0.0M
2024-06-21 21.62 21.63 21.61 21.61 0.0M
2024-06-20 21.61 21.65 21.61 21.65 0.0M
2024-06-18 21.58 21.61 21.55 21.58 0.0M
2024-06-17 21.61 21.62 21.60 21.62 0.0M
2024-06-14 21.60 21.61 21.60 21.61 0.0M
2024-06-13 21.61 21.62 21.59 21.61 0.0M
2024-06-12 21.61 21.62 21.58 21.62 0.0M
2024-06-11 21.61 21.62 21.59 21.60 0.0M
2024-06-10 21.61 21.62 21.60 21.61 0.0M
2024-06-07 21.61 21.63 21.60 21.62 0.0M
2024-06-06 21.61 21.62 21.60 21.62 0.0M
2024-06-05 21.62 21.63 21.60 21.62 0.0M
2024-06-04 21.61 21.63 21.61 21.63 0.0M
2024-06-03 21.61 21.61 21.59 21.61 0.0M
2024-05-31 21.59 21.62 21.58 21.60 0.0M
2024-05-30 21.60 21.63 21.59 21.61 0.0M
2024-05-29 21.59 21.61 21.59 21.60 0.0M
2024-05-28 21.55 21.56 21.52 21.52 0.0M
2024-05-24 21.58 21.60 21.56 21.58 0.1M
2024-05-23 21.58 21.60 21.57 21.59 0.0M
2024-05-22 21.58 21.60 21.56 21.59 0.0M
2024-05-21 21.57 21.57 21.56 21.56 0.0M
2024-05-20 21.55 21.56 21.55 21.56 0.0M
2024-05-17 21.55 21.58 21.54 21.58 0.0M
2024-05-16 21.56 21.57 21.55 21.57 0.0M
2024-05-15 21.54 21.56 21.53 21.56 0.0M
2024-05-14 21.56 21.56 21.52 21.52 0.0M
2024-05-13 21.54 21.58 21.53 21.58 0.0M
2024-05-10 21.53 21.54 21.52 21.54 0.0M
2024-05-09 21.55 21.55 21.54 21.55 0.0M
2024-05-08 21.51 21.54 21.51 21.54 0.0M
2024-05-07 21.51 21.53 21.50 21.50 0.0M
2024-05-06 21.54 21.55 21.52 21.54 0.0M
2024-05-03 21.51 21.52 21.51 21.52 0.0M
2024-05-02 21.49 21.51 21.48 21.50 0.0M
2024-05-01 21.51 21.52 21.50 21.52 0.0M
2024-04-30 21.51 21.52 21.51 21.51 0.0M
2024-04-29 21.50 21.52 21.50 21.52 0.0M
2024-04-26 21.50 21.50 21.49 21.49 0.0M
2024-04-25 21.51 21.52 21.50 21.52 0.0M
2024-04-24 21.49 21.50 21.47 21.49 0.0M
2024-04-23 21.49 21.50 21.49 21.50 0.0M
2024-04-22 21.47 21.48 21.47 21.48 0.0M
2024-04-19 21.46 21.48 21.45 21.48 0.0M
2024-04-18 21.47 21.48 21.46 21.48 0.0M
2024-04-17 21.47 21.49 21.46 21.49 0.0M
2024-04-16 21.45 21.46 21.43 21.45 0.0M
2024-04-15 21.47 21.48 21.47 21.48 0.0M
2024-04-12 21.47 21.48 21.46 21.47 0.0M
2024-04-11 21.42 21.42 21.41 21.41 0.0M
2024-04-10 21.44 21.45 21.44 21.45 0.0M
2024-04-09 21.42 21.44 21.41 21.43 0.0M
2024-04-08 21.43 21.44 21.42 21.43 0.0M
2024-04-05 21.42 21.44 21.42 21.44 0.0M
2024-04-04 21.42 21.42 21.41 21.42 0.0M
2024-04-03 21.41 21.42 21.40 21.42 0.0M
2024-04-02 21.39 21.41 21.37 21.39 0.0M
2024-04-01 21.38 21.40 21.38 21.39 0.0M
2024-03-28 21.39 21.41 21.35 21.40 0.1M
2024-03-27 21.39 21.40 21.37 21.37 0.0M
2024-03-26 21.39 21.41 21.37 21.41 0.0M
2024-03-25 21.39 21.41 21.37 21.40 0.0M
2024-03-22 21.39 21.40 21.38 21.39 0.0M
2024-03-21 21.39 21.41 21.37 21.40 0.0M
2024-03-20 21.40 21.41 21.38 21.41 0.0M
2024-03-19 21.38 21.39 21.37 21.38 0.0M
2024-03-18 21.40 21.40 21.38 21.39 0.0M
2024-03-15 21.38 21.40 21.38 21.38 0.0M
2024-03-14 21.37 21.37 21.36 21.37 0.0M
2024-03-13 21.37 21.40 21.35 21.38 0.0M
2024-03-12 21.36 21.39 21.36 21.38 0.0M
2024-03-11 21.38 21.39 21.37 21.38 0.0M
2024-03-08 21.38 21.41 21.36 21.39 0.0M
2024-03-07 21.36 21.38 21.36 21.38 0.0M
2024-03-06 21.37 21.37 21.35 21.35 0.0M
2024-03-05 21.35 21.39 21.35 21.39 0.0M
2024-03-04 21.35 21.36 21.33 21.35 0.0M
2024-03-01 21.33 21.34 21.30 21.34 0.0M
2024-02-29 21.32 21.33 21.31 21.31 0.0M
2024-02-28 21.37 21.38 21.35 21.37 0.0M
2024-02-27 21.35 21.36 21.33 21.35 0.0M
2024-02-26 21.34 21.36 21.34 21.35 0.0M
2024-02-23 21.33 21.37 21.33 21.36 0.0M
2024-02-22 21.33 21.37 21.32 21.33 0.0M
2024-02-21 21.34 21.37 21.33 21.37 0.0M
2024-02-20 21.31 21.32 21.30 21.31 0.0M
2024-02-16 21.31 21.32 21.30 21.31 0.0M
2024-02-15 21.32 21.32 21.30 21.31 0.0M
2024-02-14 21.28 21.31 21.28 21.31 0.0M
2024-02-13 21.30 21.32 21.29 21.32 0.0M
2024-02-12 21.27 21.29 21.27 21.28 0.0M
2024-02-09 21.30 21.30 21.28 21.28 0.0M
2024-02-08 21.31 21.32 21.30 21.32 0.0M
2024-02-07 21.29 21.29 21.27 21.27 0.0M
2024-02-06 21.29 21.31 21.28 21.31 0.0M
2024-02-05 21.28 21.29 21.27 21.27 0.0M
2024-02-02 21.27 21.29 21.27 21.29 0.0M
2024-02-01 21.26 21.26 21.25 21.25 0.0M
2024-01-31 21.26 21.26 21.25 21.26 0.0M
2024-01-30 21.25 21.27 21.25 21.25 0.0M
2024-01-29 21.25 21.26 21.25 21.25 0.0M
2024-01-26 21.26 21.26 21.24 21.26 0.0M
2024-01-25 21.23 21.25 21.23 21.25 0.0M
2024-01-24 21.24 21.26 21.24 21.25 0.0M
2024-01-23 21.26 21.27 21.23 21.27 0.0M
2024-01-22 21.26 21.26 21.22 21.24 0.0M
2024-01-19 21.23 21.25 21.23 21.24 0.0M
2024-01-18 21.24 21.25 21.22 21.24 0.0M
2024-01-17 21.23 21.24 21.20 21.21 0.0M
2024-01-16 21.23 21.25 21.23 21.24 0.0M
2024-01-12 21.23 21.24 21.23 21.23 0.0M
2024-01-11 21.23 21.26 21.22 21.24 0.0M
2024-01-10 21.21 21.22 21.20 21.21 0.0M
2024-01-09 21.21 21.22 21.19 21.19 0.0M
2024-01-08 21.23 21.24 21.20 21.24 0.0M
2024-01-05 21.21 21.58 21.21 21.21 0.1M
2024-01-04 21.22 21.24 21.20 21.24 0.0M
2024-01-03 21.19 21.23 21.19 21.21 0.0M
2024-01-02 21.15 21.21 21.15 21.19 0.0M