Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Kinetics Spac Active ETF (NY: SPAQ )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.940 9.980 9.940 9.980 265,681 +0.04(+0.35%)
Oct 28, 2021 9.950 9.970 9.950 9.945 20,308 +0.01(+0.05%)
Oct 27, 2021 9.950 9.950 9.940 9.940 3,789 -0.01(-0.10%)
Oct 26, 2021 9.940 9.950 202,566 +0.03(+0.30%)
Oct 25, 2021 9.950 9.950 9.920 9.920 162,270 -0.01(-0.10%)
Oct 22, 2021 9.950 9.950 9.920 9.930 26,173 +0.00(+0.05%)
Oct 21, 2021 9.920 9.940 9.910 9.925 12,667 -0.00(-0.05%)
Oct 20, 2021 9.920 9.935 9.920 9.930 74,050 +0.00(+0.05%)
Oct 19, 2021 9.930 9.930 9.930 9.925 416,843 -0.00(-0.05%)
Oct 18, 2021 9.910 9.950 9.900 9.930 18,047 +0.01(+0.10%)
Oct 15, 2021 9.930 9.950 9.920 9.920 24,445 +0.00(+0.00%)
Oct 14, 2021 9.930 9.940 9.900 9.920 40,915 -0.01(-0.05%)
Oct 13, 2021 9.920 9.930 9.920 9.925 60,459 +0.01(+0.05%)
Oct 12, 2021 9.920 9.920 9.900 9.920 78,793 -0.01(-0.10%)
Oct 11, 2021 9.900 9.930 9.900 9.930 378,056 +0.02(+0.20%)
Oct 08, 2021 9.890 9.920 9.890 9.910 6,994 -0.03(-0.30%)
Oct 07, 2021 9.930 9.940 9.900 9.940 135,341 +0.03(+0.30%)
Oct 06, 2021 9.900 9.920 9.900 9.910 39,470 +0.00(+0.00%)
Oct 05, 2021 9.900 9.920 9.900 9.910 13,525 -0.01(-0.10%)
Oct 04, 2021 9.930 9.930 9.900 9.920 91,945 +0.01(+0.10%)
Oct 01, 2021 9.900 9.910 9.900 9.910 699,236 +0.03(+0.30%)
Sep 30, 2021 9.910 9.910 9.880 9.880 436,075 -0.01(-0.10%)
Sep 29, 2021 9.880 9.890 9.880 9.890 36,563 +0.01(+0.10%)
Sep 28, 2021 9.930 9.930 9.875 9.880 37,412 -0.01(-0.10%)
Sep 27, 2021 9.910 9.910 9.860 9.890 40,347 +0.00(+0.00%)
Sep 24, 2021 9.880 9.900 9.880 9.890 9,699 +0.00(+0.00%)
Sep 23, 2021 9.900 9.910 9.890 9.890 27,875 -0.02(-0.20%)
Sep 22, 2021 9.900 9.920 9.870 9.910 131,772 +0.03(+0.30%)
Sep 21, 2021 9.880 9.900 9.870 9.880 25,173 +0.00(+0.00%)
Sep 20, 2021 9.900 9.900 9.870 9.880 51,905 +0.00(+0.00%)
Sep 17, 2021 9.860 9.900 9.860 9.880 123,149 -0.01(-0.10%)
Sep 16, 2021 9.880 9.890 9.880 9.890 12,010 +0.01(+0.10%)
Sep 15, 2021 9.890 9.890 9.880 9.880 23,263 +0.00(+0.00%)
Sep 14, 2021 9.880 9.890 9.870 9.880 9,087 +0.00(+0.00%)
Sep 13, 2021 9.890 9.880 9.880 9.880 4,474 +0.00(+0.00%)
Sep 10, 2021 9.860 9.860 9.860 9.880 543,419 +0.00(+0.00%)
Sep 09, 2021 9.870 9.890 9.860 9.880 255,974 +0.00(+0.00%)
Sep 08, 2021 9.900 9.900 9.860 9.880 575,801 -0.02(-0.20%)
Sep 07, 2021 9.900 9.910 9.880 9.900 2,790,844 +0.01(+0.10%)
Sep 03, 2021 9.860 9.900 9.860 9.890 16,262 +0.01(+0.10%)
Sep 02, 2021 9.880 9.880 9.860 9.880 60,470 +0.02(+0.20%)
Sep 01, 2021 9.900 9.900 9.855 9.860 44,267 -0.04(-0.40%)
Aug 31, 2021 9.850 9.900 9.850 9.900 225,870 +0.05(+0.51%)
Aug 30, 2021 9.850 9.860 9.850 9.850 106,599 +0.00(+0.00%)
Aug 27, 2021 9.870 9.870 9.840 9.850 75,563 -0.02(-0.20%)
Aug 26, 2021 9.880 9.880 9.880 9.870 91,509 +0.01(+0.10%)
Aug 25, 2021 9.870 9.870 9.840 9.860 151,121 -0.01(-0.10%)
Aug 24, 2021 9.870 9.880 9.840 9.870 116,509 +0.01(+0.10%)
Aug 23, 2021 9.860 9.880 9.840 9.860 63,544 +0.01(+0.10%)
Aug 20, 2021 9.850 9.850 9.840 9.850 13,665 +0.00(+0.05%)
Aug 19, 2021 9.850 9.860 9.840 9.845 62,462 +0.01(+0.05%)
Aug 18, 2021 9.850 9.850 9.839 9.840 177,652 +0.00(+0.00%)
Aug 17, 2021 9.840 9.860 9.830 9.840 385,489 +0.00(+0.00%)
Aug 16, 2021 9.860 9.860 9.830 9.840 356,560 -0.01(-0.10%)
Aug 13, 2021 9.850 9.860 9.840 9.850 176,272 +0.01(+0.10%)
Aug 12, 2021 9.830 9.850 9.830 9.840 315,899 +0.00(+0.00%)
Aug 11, 2021 9.840 9.850 9.840 9.840 464,538 +0.00(+0.00%)
Aug 10, 2021 9.860 9.860 9.840 9.840 467,393 -0.01(-0.10%)
Aug 09, 2021 9.860 9.860 9.840 9.850 100,827 +0.01(+0.10%)
Aug 06, 2021 9.830 9.850 9.830 9.840 192,224 -0.01(-0.10%)
Aug 05, 2021 9.860 9.860 9.830 9.850 166,906 +0.02(+0.20%)
Aug 04, 2021 9.870 9.870 9.810 9.830 77,446 +0.01(+0.10%)
Aug 03, 2021 9.810 9.835 9.810 9.820 280,650 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.