SPAC and New Issue ETF

SPCX
🏛️ usa →
24.95
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 24.52 24.60 24.52 24.57 0.0M
2022-12-29 24.54 24.62 24.54 24.59 0.0M
2022-12-28 24.55 24.57 24.44 24.56 0.0M
2022-12-27 24.42 24.65 24.42 24.55 0.0M
2022-12-23 24.54 24.60 24.54 24.55 0.0M
2022-12-22 24.55 24.63 24.55 24.62 0.0M
2022-12-21 24.57 24.70 24.54 24.60 0.0M
2022-12-20 24.72 24.72 24.57 24.57 0.0M
2022-12-19 24.61 24.72 24.58 24.60 0.0M
2022-12-16 24.55 24.62 24.55 24.60 0.0M
2022-12-15 24.53 24.60 24.53 24.59 0.0M
2022-12-14 24.51 24.69 24.51 24.59 0.0M
2022-12-13 24.60 24.68 24.58 24.61 0.0M
2022-12-12 24.50 24.60 24.50 24.55 0.0M
2022-12-09 25.95 26.25 24.46 24.56 0.3M
2022-12-08 26.20 26.50 26.20 26.39 0.1M
2022-12-07 26.05 26.18 26.05 26.11 0.0M
2022-12-06 26.26 26.27 26.10 26.15 0.1M
2022-12-05 26.06 26.25 26.06 26.10 0.0M
2022-12-02 26.22 26.22 26.15 26.20 0.0M
2022-12-01 26.16 26.16 26.16 26.16 0.0M
2022-11-30 26.12 26.23 26.12 26.16 0.0M
2022-11-29 26.24 26.38 26.11 26.12 0.0M
2022-11-28 26.13 26.14 26.10 26.11 0.0M
2022-11-25 26.07 26.09 26.07 26.09 0.0M
2022-11-23 26.11 26.23 26.11 26.18 0.0M
2022-11-22 26.06 26.09 26.04 26.05 0.0M
2022-11-21 26.10 26.14 26.10 26.11 0.0M
2022-11-18 26.11 26.30 26.08 26.09 0.0M
2022-11-17 26.20 26.33 26.20 26.22 0.0M
2022-11-16 26.30 26.35 26.29 26.30 0.0M
2022-11-15 26.27 26.32 26.20 26.20 0.0M
2022-11-14 26.31 26.35 26.29 26.29 0.0M
2022-11-11 26.32 26.56 26.32 26.39 0.0M
2022-11-10 26.36 26.40 26.36 26.37 0.0M
2022-11-09 26.12 26.41 26.12 26.22 0.0M
2022-11-08 26.18 26.18 26.12 26.12 0.0M
2022-11-07 26.27 26.27 26.23 26.23 0.0M
2022-11-04 26.24 26.24 26.21 26.23 0.0M
2022-11-03 26.22 26.30 26.22 26.23 0.0M
2022-11-02 26.23 26.24 26.10 26.10 0.0M
2022-11-01 26.22 26.23 26.22 26.23 0.0M
2022-10-31 26.21 26.27 26.20 26.27 0.0M
2022-10-28 26.24 26.24 26.21 26.21 0.0M
2022-10-27 26.30 26.38 26.10 26.23 0.0M
2022-10-26 26.26 26.26 26.22 26.22 0.0M
2022-10-25 26.18 26.19 26.18 26.19 0.0M
2022-10-24 26.18 26.25 26.18 26.20 0.0M
2022-10-21 26.27 26.27 26.18 26.18 0.0M
2022-10-20 26.30 26.43 26.15 26.25 0.0M
2022-10-19 26.20 26.20 26.20 26.20 0.0M
2022-10-18 26.16 26.16 26.00 26.16 0.0M
2022-10-17 26.05 26.25 26.05 26.15 0.0M
2022-10-14 25.90 26.24 25.90 26.14 0.0M
2022-10-13 26.19 26.19 26.16 26.18 0.0M
2022-10-12 26.15 26.21 26.15 26.16 0.0M
2022-10-11 26.15 26.16 26.15 26.16 0.0M
2022-10-10 26.21 26.21 26.17 26.17 0.0M
2022-10-07 26.21 26.21 26.12 26.12 0.0M
2022-10-06 26.20 26.23 26.19 26.21 0.0M
2022-10-05 26.20 26.22 26.20 26.22 0.0M
2022-10-04 26.19 26.23 26.18 26.20 0.0M
2022-10-03 26.18 26.26 26.17 26.21 0.0M
2022-09-30 26.10 26.33 26.10 26.18 0.0M
2022-09-29 26.16 26.25 26.16 26.25 0.0M
2022-09-28 26.15 26.22 26.14 26.16 0.0M
2022-09-27 26.16 26.26 26.15 26.24 0.0M
2022-09-26 26.03 26.22 26.03 26.18 0.0M
2022-09-23 26.15 26.17 26.13 26.15 0.0M
2022-09-22 25.95 26.32 25.95 26.18 0.0M
2022-09-21 25.62 26.24 24.91 26.15 0.0M
2022-09-20 26.06 26.29 26.06 26.09 0.0M
2022-09-19 26.62 27.06 26.06 26.42 0.2M
2022-09-16 27.12 27.18 27.00 27.18 0.0M
2022-09-15 27.12 27.23 27.12 27.16 0.0M
2022-09-14 27.01 27.21 27.01 27.20 0.0M
2022-09-13 27.04 27.20 26.88 26.88 0.0M
2022-09-12 27.12 27.20 27.12 27.20 0.0M
2022-09-09 27.19 27.20 27.18 27.18 0.0M
2022-09-08 27.20 27.21 27.20 27.21 0.0M
2022-09-07 27.28 27.28 27.19 27.19 0.0M
2022-09-06 27.16 27.24 26.98 27.24 0.0M
2022-09-02 27.19 27.21 27.18 27.21 0.0M
2022-09-01 27.21 27.21 27.21 27.21 0.0M
2022-08-31 27.21 27.24 27.20 27.21 0.0M
2022-08-30 27.22 27.27 27.18 27.22 0.0M
2022-08-29 27.28 27.32 27.21 27.22 0.0M
2022-08-26 27.23 27.26 27.23 27.23 0.0M
2022-08-25 27.25 27.27 27.22 27.27 0.0M
2022-08-24 27.26 27.26 27.24 27.24 0.0M
2022-08-23 27.24 27.27 27.24 27.27 0.0M
2022-08-22 27.25 27.27 27.23 27.26 0.0M
2022-08-19 27.21 27.25 27.21 27.25 0.0M
2022-08-18 27.27 27.30 27.26 27.28 0.0M
2022-08-17 27.29 27.29 27.27 27.27 0.0M
2022-08-16 27.04 27.29 27.04 27.26 0.0M
2022-08-15 27.28 27.30 27.27 27.29 0.0M
2022-08-12 27.30 27.30 27.26 27.28 0.0M
2022-08-11 27.22 27.30 27.22 27.30 0.0M
2022-08-10 27.26 27.30 27.26 27.27 0.0M
2022-08-09 27.26 27.31 27.26 27.30 0.0M
2022-08-08 27.34 27.34 27.32 27.32 0.0M
2022-08-05 27.35 27.35 27.33 27.34 0.0M
2022-08-04 27.37 27.37 27.33 27.35 0.0M
2022-08-03 27.17 27.35 27.15 27.34 0.0M
2022-08-02 27.16 27.31 27.09 27.09 0.0M
2022-08-01 27.29 27.31 27.29 27.30 0.0M
2022-07-29 27.26 27.29 27.26 27.29 0.0M
2022-07-28 26.99 27.28 26.99 27.27 0.0M
2022-07-27 27.20 27.29 27.20 27.27 0.0M
2022-07-26 27.06 27.26 27.06 27.26 0.0M
2022-07-25 27.24 27.30 27.24 27.26 0.0M
2022-07-22 27.22 27.28 27.22 27.24 0.0M
2022-07-21 27.22 27.22 27.20 27.21 0.0M
2022-07-20 27.19 27.25 27.18 27.23 0.0M
2022-07-19 27.21 27.26 27.20 27.26 0.0M
2022-07-18 27.13 27.29 27.13 27.26 0.0M
2022-07-15 27.19 27.30 27.19 27.25 0.0M
2022-07-14 27.21 27.31 27.21 27.24 0.0M
2022-07-13 27.31 27.32 27.24 27.25 0.0M
2022-07-12 27.34 27.36 27.26 27.30 0.0M
2022-07-11 27.26 27.35 27.25 27.28 0.0M
2022-07-08 27.26 27.28 27.26 27.28 0.0M
2022-07-07 27.34 27.34 27.26 27.28 0.0M
2022-07-06 27.31 27.31 27.22 27.25 0.0M
2022-07-05 27.22 27.26 27.22 27.25 0.0M
2022-07-01 27.22 27.29 27.22 27.27 0.0M
2022-06-30 27.00 27.32 27.00 27.25 0.0M
2022-06-29 27.27 27.29 27.27 27.29 0.0M
2022-06-28 27.29 27.29 27.28 27.28 0.0M
2022-06-27 27.33 27.34 27.31 27.31 0.0M
2022-06-24 27.23 27.33 27.23 27.30 0.0M
2022-06-23 27.20 27.23 27.20 27.23 0.0M
2022-06-22 27.26 27.26 27.21 27.26 0.0M
2022-06-21 27.24 27.25 27.21 27.21 0.0M
2022-06-17 27.15 27.27 27.15 27.26 0.0M
2022-06-16 27.17 27.26 27.17 27.24 0.0M
2022-06-15 27.25 27.27 27.25 27.27 0.0M
2022-06-14 27.23 27.33 27.23 27.27 0.0M
2022-06-13 27.20 27.36 27.20 27.33 0.0M
2022-06-10 27.13 27.39 27.13 27.37 0.0M
2022-06-09 27.40 27.40 27.37 27.40 0.0M
2022-06-08 27.27 27.40 27.27 27.39 0.0M
2022-06-07 27.30 27.39 27.30 27.37 0.0M
2022-06-06 27.35 27.40 27.35 27.40 0.0M
2022-06-03 27.18 27.42 27.17 27.42 0.0M
2022-06-02 27.33 27.42 27.33 27.42 0.0M
2022-06-01 27.36 27.36 27.27 27.31 0.0M
2022-05-31 27.28 27.38 27.27 27.36 0.0M
2022-05-27 27.32 27.40 27.32 27.37 0.0M
2022-05-26 27.32 27.38 27.32 27.38 0.0M
2022-05-25 27.26 27.42 27.26 27.29 0.0M
2022-05-24 27.32 27.38 27.25 27.36 0.0M
2022-05-23 27.31 27.31 27.30 27.31 0.0M
2022-05-20 27.08 27.35 27.08 27.30 0.0M
2022-05-19 27.31 27.38 27.30 27.32 0.0M
2022-05-18 27.32 27.32 27.31 27.32 0.0M
2022-05-17 27.26 27.31 27.26 27.29 0.0M
2022-05-16 27.30 27.30 27.28 27.29 0.0M
2022-05-13 27.26 27.29 27.26 27.28 0.0M
2022-05-12 27.15 27.30 27.15 27.28 0.0M
2022-05-11 27.28 27.42 27.28 27.33 0.0M
2022-05-10 27.60 27.62 27.41 27.42 0.0M
2022-05-09 27.46 27.63 27.46 27.49 0.0M
2022-05-06 27.49 27.61 27.45 27.55 0.0M
2022-05-05 27.52 27.58 27.52 27.53 0.0M
2022-05-04 27.56 27.57 27.55 27.55 0.0M
2022-05-03 27.63 27.63 27.57 27.59 0.0M
2022-05-02 27.54 27.65 27.54 27.60 0.0M
2022-04-29 27.61 27.64 27.58 27.60 0.0M
2022-04-28 27.58 27.63 27.58 27.61 0.0M
2022-04-27 27.62 27.67 27.62 27.65 0.0M
2022-04-26 27.64 27.68 27.64 27.65 0.0M
2022-04-25 27.62 27.75 27.62 27.72 0.0M
2022-04-22 27.69 27.80 27.69 27.71 0.0M
2022-04-21 27.74 27.82 27.74 27.76 0.0M
2022-04-20 27.75 27.84 27.61 27.78 0.0M
2022-04-19 27.72 27.85 27.60 27.83 0.0M
2022-04-18 27.66 27.76 27.66 27.74 0.0M
2022-04-14 27.71 27.75 27.71 27.73 0.0M
2022-04-13 27.70 27.72 27.70 27.72 0.0M
2022-04-12 27.49 27.72 27.49 27.71 0.0M
2022-04-11 27.77 27.79 27.71 27.71 0.0M
2022-04-08 27.70 27.77 27.69 27.69 0.0M
2022-04-07 27.70 27.72 27.70 27.71 0.0M
2022-04-06 27.68 27.71 27.68 27.71 0.0M
2022-04-05 27.68 27.69 27.68 27.69 0.0M
2022-04-04 27.74 27.74 27.70 27.71 0.0M
2022-04-01 27.74 27.79 27.74 27.77 0.0M
2022-03-31 27.72 27.86 27.72 27.80 0.0M
2022-03-30 27.63 27.75 27.63 27.75 0.0M
2022-03-29 27.31 27.74 27.31 27.74 0.0M
2022-03-28 27.69 27.70 27.66 27.69 0.0M
2022-03-25 27.58 27.71 27.58 27.71 0.0M
2022-03-24 27.55 27.72 27.55 27.72 0.0M
2022-03-23 27.60 27.69 27.60 27.69 0.0M
2022-03-22 27.60 27.66 27.59 27.63 0.0M
2022-03-21 27.60 27.68 27.58 27.68 0.0M
2022-03-18 27.46 27.61 27.46 27.60 0.0M
2022-03-17 27.53 27.57 27.52 27.55 0.0M
2022-03-16 27.40 27.56 27.40 27.56 0.0M
2022-03-15 27.51 27.55 27.51 27.54 0.0M
2022-03-14 27.58 27.58 27.55 27.56 0.0M
2022-03-11 27.62 27.62 27.59 27.62 0.0M
2022-03-10 27.62 27.65 27.61 27.61 0.0M
2022-03-09 27.57 27.64 27.57 27.60 0.0M
2022-03-08 27.50 27.62 27.50 27.58 0.0M
2022-03-07 27.56 27.60 27.56 27.59 0.0M
2022-03-04 27.55 27.65 27.55 27.62 0.0M
2022-03-03 27.59 27.67 27.10 27.65 0.0M
2022-03-02 27.66 27.68 27.63 27.65 0.0M
2022-03-01 27.69 27.69 27.67 27.68 0.0M
2022-02-28 27.67 27.69 27.66 27.67 0.0M
2022-02-25 27.64 27.68 27.61 27.68 0.0M
2022-02-24 27.12 27.69 27.12 27.64 0.0M
2022-02-23 27.66 27.69 27.63 27.69 0.0M
2022-02-22 27.63 27.74 27.63 27.71 0.0M
2022-02-18 27.79 27.80 27.53 27.71 0.0M
2022-02-17 27.64 27.74 27.64 27.70 0.0M
2022-02-16 27.70 27.79 27.70 27.74 0.0M
2022-02-15 27.71 27.78 27.71 27.72 0.0M
2022-02-14 27.66 27.75 27.66 27.72 0.0M
2022-02-11 27.73 27.81 27.73 27.74 0.0M
2022-02-10 27.72 27.79 27.69 27.76 0.0M
2022-02-09 27.76 27.79 27.74 27.75 0.0M
2022-02-08 27.63 27.78 27.63 27.78 0.0M
2022-02-07 27.55 27.87 27.51 27.80 0.0M
2022-02-04 27.70 27.78 27.70 27.74 0.0M
2022-02-03 27.68 27.80 27.67 27.72 0.0M
2022-02-02 27.71 27.82 27.71 27.81 0.0M
2022-02-01 27.66 27.72 27.65 27.71 0.0M
2022-01-31 27.65 27.71 27.65 27.70 0.0M
2022-01-28 27.59 27.75 27.21 27.70 0.0M
2022-01-27 27.67 27.75 27.67 27.69 0.0M
2022-01-26 27.73 27.81 27.57 27.75 0.1M
2022-01-25 27.62 27.76 27.52 27.74 0.0M
2022-01-24 27.64 27.70 27.64 27.69 0.0M
2022-01-21 27.67 27.83 27.50 27.78 0.1M
2022-01-20 27.73 27.82 27.50 27.78 0.0M
2022-01-19 27.82 27.82 27.74 27.78 0.0M
2022-01-18 27.71 27.80 27.71 27.79 0.0M
2022-01-14 27.76 27.82 27.76 27.80 0.0M
2022-01-13 27.81 27.87 27.81 27.84 0.0M
2022-01-12 27.79 27.86 27.75 27.84 0.0M
2022-01-11 27.82 27.90 27.80 27.84 0.0M
2022-01-10 27.86 27.89 27.50 27.88 0.0M
2022-01-07 27.85 27.96 27.85 27.91 0.0M
2022-01-06 27.84 27.93 27.84 27.91 0.0M
2022-01-05 28.00 28.00 27.93 27.95 0.0M
2022-01-04 27.95 28.02 27.95 27.99 0.0M
2022-01-03 27.94 28.06 27.90 28.02 0.0M