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 (%)
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%)
Aug 02, 2021 9.880 9.880 9.810 9.810 293,451 -0.04(-0.41%)
Jul 30, 2021 9.900 9.900 9.850 9.850 1,664,697 -0.01(-0.10%)
Jul 29, 2021 9.890 9.890 9.830 9.860 748,885 -0.02(-0.20%)
Jul 28, 2021 9.880 9.880 9.828 9.880 9,997,094 +0.18(+1.86%)
Jul 27, 2021 9.710 9.730 9.680 9.700 127,039 +0.02(+0.21%)
Jul 26, 2021 9.740 9.760 9.670 9.680 411,111 -0.06(-0.62%)
Jul 23, 2021 9.730 9.750 9.730 9.740 3,642 +0.01(+0.10%)
Jul 22, 2021 9.745 9.745 9.730 9.730 4,588 -0.02(-0.21%)
Jul 21, 2021 9.735 9.750 9.730 9.750 69,244 +0.01(+0.10%)
Jul 20, 2021 9.720 9.740 9.715 9.740 9,958 +0.03(+0.31%)
Jul 19, 2021 9.710 9.715 9.700 9.710 13,851 -0.03(-0.31%)
Jul 16, 2021 9.740 9.745 9.740 9.740 9,062 +0.00(+0.00%)
Jul 15, 2021 9.720 9.750 9.700 9.740 166,720 +0.00(+0.00%)
Jul 14, 2021 9.820 9.820 9.710 9.740 57,729 -0.01(-0.10%)
Jul 13, 2021 9.760 9.760 9.740 9.750 28,237 -0.01(-0.10%)
Jul 12, 2021 9.760 9.760 9.700 9.760 26,059 +0.01(+0.10%)
Jul 09, 2021 9.750 9.761 9.740 9.750 19,045 -0.01(-0.10%)
Jul 08, 2021 9.780 9.780 9.750 9.760 66,008 +0.01(+0.10%)
Jul 07, 2021 9.770 9.770 9.750 9.750 83,919 -0.03(-0.31%)
Jul 06, 2021 9.770 9.810 9.760 9.780 20,394 +0.00(+0.00%)
Jul 02, 2021 9.780 9.790 9.780 9.780 10,447 +0.01(+0.10%)
Jul 01, 2021 9.800 9.800 9.770 9.770 13,043 -0.01(-0.10%)
Jun 30, 2021 9.760 9.790 9.760 9.780 21,578 +0.01(+0.10%)
Jun 29, 2021 9.740 9.800 9.740 9.770 64,436 +0.03(+0.31%)
Jun 28, 2021 9.790 9.810 9.740 9.740 112,440 -0.07(-0.71%)
Jun 25, 2021 9.860 9.860 9.790 9.810 55,590 +0.00(+0.00%)
Jun 24, 2021 9.800 9.820 9.800 9.810 24,066 +0.01(+0.10%)
Jun 23, 2021 9.810 9.820 9.790 9.800 31,248 -0.02(-0.20%)
Jun 22, 2021 9.820 9.840 9.810 9.820 117,903 -0.01(-0.10%)
Jun 21, 2021 9.820 9.820 9.810 9.830 20,477 +0.01(+0.10%)
Jun 18, 2021 9.890 9.910 9.820 9.820 14,734 -0.05(-0.51%)
Jun 17, 2021 9.870 9.900 9.870 9.870 508,383 -0.01(-0.10%)
Jun 16, 2021 9.910 9.910 9.840 9.880 206,213 +0.03(+0.30%)
Jun 15, 2021 9.850 9.880 9.850 9.850 84,625 -0.01(-0.10%)
Jun 14, 2021 9.940 9.940 9.840 9.860 29,452 -0.07(-0.70%)
Jun 11, 2021 9.930 9.930 9.880 9.930 15,095 +0.01(+0.10%)
Jun 10, 2021 9.850 9.930 9.850 9.920 87,101 +0.03(+0.30%)
Jun 09, 2021 9.880 9.910 9.880 9.890 162,209 +0.00(+0.00%)
Jun 08, 2021 9.820 9.900 9.820 9.890 604,923 +0.05(+0.51%)
Jun 07, 2021 9.800 9.870 9.800 9.840 296,480 +0.02(+0.20%)
Jun 04, 2021 9.820 9.840 9.790 9.820 287,236 +0.00(+0.00%)
Jun 03, 2021 9.790 9.840 9.790 9.820 65,326 +0.02(+0.20%)
Jun 02, 2021 9.780 9.820 9.770 9.800 34,274 -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.