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
2024-12-31 23.63 23.64 23.53 23.53 0.0M
2024-12-30 22.98 23.73 22.98 23.45 0.0M
2024-12-27 23.31 23.44 23.31 23.38 0.0M
2024-12-26 23.30 23.50 23.30 23.50 0.0M
2024-12-24 23.60 23.60 23.55 23.55 0.0M
2024-12-23 23.75 23.75 23.51 23.54 0.0M
2024-12-20 23.70 23.70 23.49 23.49 0.0M
2024-12-19 23.51 23.51 23.48 23.49 0.0M
2024-12-18 23.69 23.70 23.52 23.61 0.0M
2024-12-17 22.50 23.63 22.50 23.50 0.0M
2024-12-16 23.57 23.79 23.57 23.76 0.0M
2024-12-13 23.80 23.87 23.80 23.80 0.0M
2024-12-12 23.80 23.86 23.80 23.86 0.0M
2024-12-11 23.53 23.88 22.54 23.75 0.0M
2024-12-10 23.46 23.67 23.46 23.67 0.0M
2024-12-09 23.37 23.64 23.22 23.61 0.0M
2024-12-06 23.94 23.94 23.65 23.70 0.0M
2024-12-05 23.66 23.81 23.65 23.65 0.0M
2024-12-04 23.64 23.72 23.64 23.65 0.0M
2024-12-03 23.72 23.72 23.64 23.64 0.0M
2024-12-02 23.80 23.80 23.62 23.62 0.0M
2024-11-29 23.46 23.63 23.46 23.61 0.0M
2024-11-27 23.58 23.60 23.58 23.59 0.0M
2024-11-26 23.41 23.66 23.41 23.60 0.0M
2024-11-25 23.69 23.69 23.60 23.60 0.0M
2024-11-22 23.38 23.69 23.38 23.61 0.0M
2024-11-21 23.60 23.61 23.52 23.59 0.0M
2024-11-20 23.75 23.75 23.75 23.75 0.0M
2024-11-19 23.58 23.58 23.50 23.50 0.0M
2024-11-18 23.59 23.59 23.59 23.59 0.0M
2024-11-15 23.77 23.77 23.69 23.69 0.0M
2024-11-14 23.38 23.71 23.38 23.71 0.0M
2024-11-13 23.66 23.66 23.61 23.64 0.0M
2024-11-12 23.42 23.79 23.08 23.63 0.0M
2024-11-11 23.59 23.71 23.58 23.58 0.0M
2024-11-08 23.71 23.75 23.71 23.75 0.0M
2024-11-07 23.56 23.56 23.56 23.56 0.0M
2024-11-06 23.59 23.60 23.58 23.58 0.0M
2024-11-05 23.99 23.99 23.56 23.99 0.0M
2024-11-04 23.38 23.58 23.38 23.58 0.0M
2024-11-01 23.58 23.58 23.57 23.57 0.0M
2024-10-31 23.59 23.85 23.59 23.85 0.0M
2024-10-30 23.61 23.63 23.58 23.63 0.0M
2024-10-29 23.58 23.93 23.56 23.58 0.0M
2024-10-28 23.76 23.76 23.54 23.57 0.0M
2024-10-25 23.56 23.75 23.56 23.75 0.0M
2024-10-24 23.39 23.60 23.39 23.60 0.0M
2024-10-23 23.55 23.55 23.52 23.54 0.0M
2024-10-22 23.53 23.56 23.53 23.56 0.0M
2024-10-21 23.49 23.74 23.48 23.53 0.0M
2024-10-18 23.55 23.60 23.25 23.48 0.0M
2024-10-17 23.52 23.55 23.52 23.55 0.0M
2024-10-16 23.59 23.59 23.59 23.59 0.0M
2024-10-15 23.72 23.72 23.72 23.72 0.0M
2024-10-14 23.57 23.57 23.57 23.57 0.0M
2024-10-11 23.56 23.70 23.56 23.70 0.0M
2024-10-10 23.63 23.63 23.63 23.63 0.0M
2024-10-09 23.37 23.58 23.37 23.58 0.0M
2024-10-08 23.47 23.66 23.47 23.59 0.0M
2024-10-07 23.52 23.72 23.52 23.64 0.0M
2024-10-04 23.51 23.52 23.51 23.52 0.0M
2024-10-03 23.53 23.59 23.53 23.59 0.0M
2024-10-02 23.50 23.63 23.50 23.52 0.0M
2024-10-01 23.58 23.63 23.58 23.63 0.0M
2024-09-30 23.53 23.58 23.53 23.58 0.0M
2024-09-27 23.55 23.62 23.55 23.62 0.0M
2024-09-26 23.54 23.56 23.54 23.56 0.0M
2024-09-25 23.53 23.59 23.53 23.54 0.0M
2024-09-24 23.55 23.55 23.55 23.55 0.0M
2024-09-23 23.53 23.53 23.53 23.53 0.0M
2024-09-20 23.53 23.54 23.53 23.54 0.0M
2024-09-19 23.00 23.53 23.00 23.53 0.0M
2024-09-18 23.53 23.62 23.48 23.48 0.0M
2024-09-17 23.51 23.57 23.51 23.57 0.0M
2024-09-16 23.34 23.54 23.34 23.54 0.0M
2024-09-13 23.37 23.55 23.37 23.53 0.0M
2024-09-12 23.54 23.54 23.54 23.54 0.0M
2024-09-10 23.55 23.71 23.55 23.71 0.0M
2024-09-09 23.57 23.76 23.57 23.57 0.0M
2024-09-06 23.54 23.57 23.54 23.57 0.0M
2024-09-05 23.74 23.75 23.74 23.75 0.0M
2024-09-04 23.56 23.71 23.55 23.64 0.0M
2024-09-03 23.56 23.56 22.53 22.53 0.0M
2024-08-30 23.42 23.61 23.42 23.55 0.0M
2024-08-29 23.55 23.60 23.55 23.60 0.0M
2024-08-28 23.59 23.74 23.56 23.74 0.0M
2024-08-27 23.58 23.75 23.58 23.75 0.0M
2024-08-26 23.60 23.66 23.60 23.66 0.0M
2024-08-23 23.57 23.57 23.57 23.57 0.0M
2024-08-22 23.60 23.60 23.58 23.58 0.0M
2024-08-21 23.36 23.61 23.36 23.61 0.0M
2024-08-20 22.51 23.65 22.51 23.64 0.0M
2024-08-19 23.60 23.60 23.58 23.58 0.0M
2024-08-16 23.57 23.59 23.57 23.58 0.0M
2024-08-15 23.57 23.58 23.57 23.58 0.0M
2024-08-14 23.60 23.60 23.58 23.58 0.0M
2024-08-13 23.58 23.59 23.55 23.55 0.0M
2024-08-12 23.41 23.65 23.41 23.57 0.0M
2024-08-09 23.57 23.75 23.56 23.75 0.0M
2024-08-08 23.99 23.99 23.61 23.61 0.0M
2024-08-07 23.61 23.63 23.61 23.63 0.0M
2024-08-06 23.49 23.61 23.49 23.61 0.0M
2024-08-05 23.44 23.67 23.44 23.61 0.0M
2024-08-02 23.60 23.61 23.60 23.61 0.0M
2024-08-01 23.60 23.65 23.59 23.65 0.0M
2024-07-31 23.65 23.66 23.65 23.66 0.0M
2024-07-30 23.42 23.85 23.42 23.83 0.0M
2024-07-29 23.40 23.45 23.40 23.45 0.0M
2024-07-26 23.27 23.42 23.27 23.40 0.0M
2024-07-25 23.42 23.42 23.42 23.42 0.0M
2024-07-24 23.48 23.50 23.38 23.39 0.0M
2024-07-23 23.50 23.50 23.50 23.50 0.0M
2024-07-22 23.42 23.58 23.35 23.39 0.0M
2024-07-19 23.40 23.40 23.40 23.40 0.0M
2024-07-18 23.41 23.67 23.40 23.40 0.0M
2024-07-17 23.35 23.53 23.34 23.53 0.0M
2024-07-16 23.37 23.37 23.32 23.32 0.0M
2024-07-15 23.43 23.58 23.36 23.56 0.0M
2024-07-12 23.32 23.42 23.32 23.42 0.0M
2024-07-11 23.48 23.48 23.48 23.48 0.0M
2024-07-10 23.11 23.37 23.11 23.37 0.0M
2024-07-09 23.41 23.45 23.34 23.38 0.0M
2024-07-08 23.41 23.46 23.35 23.37 0.0M
2024-07-05 23.42 23.42 23.36 23.40 0.0M
2024-07-03 23.57 23.57 23.42 23.42 0.0M
2024-07-02 23.50 23.50 23.40 23.40 0.0M
2024-07-01 23.79 23.80 23.50 23.50 0.0M
2024-06-28 23.59 23.59 23.59 23.59 0.0M
2024-06-27 23.45 23.45 23.45 23.45 0.0M
2024-06-26 23.84 23.90 23.63 23.65 0.0M
2024-06-25 23.43 23.86 23.39 23.86 0.0M
2024-06-24 23.41 23.43 23.41 23.41 0.0M
2024-06-21 23.47 23.47 23.44 23.47 0.0M
2024-06-20 23.42 23.48 23.40 23.41 0.0M
2024-06-18 23.43 23.50 23.43 23.50 0.0M
2024-06-17 23.32 23.45 23.32 23.39 0.0M
2024-06-14 23.46 23.46 23.40 23.44 0.0M
2024-06-13 23.50 23.50 23.39 23.39 0.0M
2024-06-12 23.57 23.57 23.39 23.39 0.0M
2024-06-11 23.58 23.58 23.41 23.57 0.0M
2024-06-10 23.21 23.45 23.21 23.39 0.0M
2024-06-07 23.45 23.52 23.45 23.47 0.0M
2024-06-06 23.47 23.47 23.47 23.47 0.0M
2024-06-05 23.59 23.59 23.59 23.59 0.0M
2024-06-04 23.55 23.59 23.53 23.59 0.0M
2024-06-03 23.59 23.70 23.59 23.60 0.0M
2024-05-31 23.61 23.72 23.61 23.72 0.0M
2024-05-30 23.57 23.65 23.57 23.65 0.0M
2024-05-29 23.52 23.52 23.52 23.52 0.0M
2024-05-28 23.42 23.50 23.42 23.50 0.0M
2024-05-24 23.43 23.46 23.43 23.46 0.0M
2024-05-23 23.36 23.43 23.36 23.43 0.0M
2024-05-22 23.35 23.43 23.35 23.42 0.0M
2024-05-21 23.07 23.44 23.07 23.41 0.0M
2024-05-20 23.42 23.47 23.42 23.42 0.0M
2024-05-17 23.47 23.47 23.46 23.46 0.0M
2024-05-16 23.49 23.49 23.48 23.49 0.0M
2024-05-15 23.40 23.40 23.40 23.40 0.0M
2024-05-14 23.37 23.40 23.37 23.40 0.0M
2024-05-13 23.44 23.44 23.39 23.39 0.0M
2024-05-10 22.33 23.44 22.33 23.44 0.0M
2024-05-09 23.39 23.39 23.38 23.39 0.0M
2024-05-08 23.38 23.42 23.38 23.42 0.0M
2024-05-07 23.31 23.39 23.31 23.39 0.0M
2024-05-06 23.25 23.29 23.25 23.29 0.0M
2024-05-03 23.27 23.28 23.27 23.28 0.0M
2024-05-02 23.26 23.26 23.25 23.25 0.0M
2024-05-01 23.26 23.38 23.26 23.37 0.0M
2024-04-30 23.26 23.27 23.26 23.27 0.0M
2024-04-29 23.30 23.50 23.29 23.29 0.0M
2024-04-26 23.41 23.41 23.29 23.30 0.0M
2024-04-25 23.20 23.38 23.20 23.26 0.0M
2024-04-24 23.21 23.27 23.21 23.27 0.0M
2024-04-23 23.32 23.43 23.28 23.37 0.0M
2024-04-22 23.25 23.48 23.25 23.48 0.0M
2024-04-19 23.08 23.48 23.08 23.25 0.0M
2024-04-18 23.17 23.36 23.17 23.24 0.0M
2024-04-17 23.27 23.30 23.25 23.25 0.0M
2024-04-16 23.33 23.40 23.33 23.33 0.0M
2024-04-15 23.25 23.33 23.25 23.33 0.0M
2024-04-12 23.23 23.37 23.23 23.37 0.0M
2024-04-11 23.21 23.24 23.21 23.24 0.0M
2024-04-10 23.42 23.42 23.18 23.22 0.0M
2024-04-09 23.39 23.41 23.14 23.15 0.0M
2024-04-08 23.15 23.43 23.15 23.21 0.0M
2024-04-05 23.34 23.43 23.19 23.43 0.0M
2024-04-04 23.17 23.22 23.16 23.22 0.0M
2024-04-03 23.14 23.14 23.13 23.13 0.0M
2024-04-02 23.13 23.15 23.13 23.14 0.0M
2024-04-01 23.24 23.24 23.16 23.17 0.0M
2024-03-28 23.18 23.18 23.16 23.16 0.0M
2024-03-27 23.22 23.23 23.19 23.23 0.0M
2024-03-26 23.19 23.19 23.18 23.19 0.0M
2024-03-25 23.21 23.22 23.21 23.22 0.0M
2024-03-22 23.15 23.23 23.15 23.22 0.0M
2024-03-21 23.22 23.22 23.22 23.22 0.0M
2024-03-20 23.20 23.23 23.20 23.23 0.0M
2024-03-19 23.01 23.20 23.01 23.20 0.0M
2024-03-18 23.17 23.18 23.17 23.17 0.0M
2024-03-15 23.13 23.17 23.13 23.14 0.0M
2024-03-14 23.14 23.14 23.14 23.14 0.0M
2024-03-13 23.12 23.15 23.12 23.15 0.0M
2024-03-12 23.17 23.19 23.17 23.19 0.0M
2024-03-11 23.19 23.19 23.18 23.18 0.0M
2024-03-08 23.17 23.18 23.16 23.18 0.0M
2024-03-07 23.09 23.20 23.09 23.16 0.0M
2024-03-06 23.16 23.17 23.16 23.17 0.0M
2024-03-05 23.02 23.18 23.02 23.18 0.0M
2024-03-04 23.14 23.14 23.12 23.12 0.0M
2024-03-01 22.46 23.14 22.46 23.13 0.0M
2024-02-29 23.19 23.20 23.12 23.20 0.0M
2024-02-28 23.00 23.19 23.00 23.17 0.0M
2024-02-27 22.94 23.15 22.94 23.15 0.0M
2024-02-26 23.11 23.20 23.09 23.17 0.0M
2024-02-23 23.16 23.24 23.10 23.17 0.0M
2024-02-22 23.12 23.21 23.12 23.21 0.0M
2024-02-21 23.15 23.26 23.14 23.14 0.0M
2024-02-20 23.13 23.13 23.11 23.12 0.0M
2024-02-16 23.66 23.66 23.12 23.12 0.0M
2024-02-15 23.10 23.11 23.09 23.09 0.0M
2024-02-14 23.35 23.35 23.11 23.12 0.0M
2024-02-13 23.14 23.14 23.13 23.13 0.0M
2024-02-12 22.14 23.22 21.60 23.21 0.0M
2024-02-09 23.07 23.15 23.07 23.11 0.0M
2024-02-08 23.14 23.14 23.14 23.14 0.0M
2024-02-07 23.15 23.25 23.14 23.25 0.0M
2024-02-06 23.18 23.18 23.15 23.15 0.0M
2024-02-05 23.14 23.14 23.12 23.14 0.0M
2024-02-02 23.16 23.29 23.16 23.18 0.0M
2024-02-01 23.16 23.35 23.13 23.13 0.0M
2024-01-31 23.14 23.29 23.14 23.24 0.0M
2024-01-30 22.91 23.17 22.91 23.16 0.0M
2024-01-29 23.09 23.15 23.01 23.14 0.0M
2024-01-26 23.14 23.24 23.14 23.24 0.0M
2024-01-25 23.14 23.26 23.13 23.26 0.0M
2024-01-24 23.07 23.20 23.07 23.13 0.0M
2024-01-23 23.00 23.13 23.00 23.13 0.0M
2024-01-22 23.12 23.16 23.12 23.13 0.0M
2024-01-19 23.16 23.16 23.16 23.16 0.0M
2024-01-18 23.16 23.16 23.16 23.16 0.0M
2024-01-17 23.10 23.24 23.10 23.24 0.0M
2024-01-16 23.22 23.22 23.21 23.21 0.0M
2024-01-12 23.08 23.33 23.08 23.33 0.0M
2024-01-11 22.48 23.09 22.48 23.08 0.0M
2024-01-10 23.09 23.09 23.09 23.09 0.0M
2024-01-09 22.35 23.32 22.35 23.16 0.0M
2024-01-08 23.02 23.24 23.02 23.07 0.0M
2024-01-05 23.11 23.22 23.08 23.08 0.0M
2024-01-04 23.05 23.06 23.05 23.06 0.0M
2024-01-03 23.04 23.04 23.04 23.04 0.0M
2024-01-02 23.05 23.05 23.04 23.04 0.0M