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 )

6.460 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 (%)
Jan 31, 2019 5.938 5.938 5.938 0 +0.00(+0.00%)
Jan 30, 2019 5.932 5.938 5.932 5.938 399,017 +0.01(+0.21%)
Jan 29, 2019 5.932 5.932 5.926 5.926 14,701 -0.01(-0.20%)
Jan 28, 2019 5.932 5.938 5.932 5.938 5,095 +0.01(+0.10%)
Jan 25, 2019 5.932 5.932 5.932 5.932 1,643 -0.01(-0.10%)
Jan 23, 2019 5.938 5.938 5.938 0 -0.01(-0.20%)
Jan 22, 2019 5.956 5.956 5.889 5.950 421,673 +0.05(+0.82%)
Jan 18, 2019 5.901 5.901 5.901 5.901 1,643 +0.01(+0.10%)
Jan 17, 2019 5.895 5.895 5.895 5.895 410,923 +0.00(+0.00%)
Jan 14, 2019 5.895 5.895 5.895 0 +0.02(+0.31%)
Jan 11, 2019 5.877 5.877 5.877 5.877 164 +0.01(+0.10%)
Jan 10, 2019 5.871 5.883 5.871 5.871 237,219 +0.00(+0.00%)
Jan 09, 2019 5.871 5.871 5.871 5.871 2,647 +0.00(+0.00%)
Jan 08, 2019 5.859 5.877 5.853 5.871 374,170 +0.01(+0.21%)
Jan 07, 2019 5.859 5.859 5.859 5.859 394 +0.00(+0.00%)
Jan 04, 2019 5.859 5.859 5.859 5.859 4,602 +0.00(+0.00%)
Jan 03, 2019 5.840 5.859 5.840 5.859 3,353 +0.00(+0.00%)
Jan 02, 2019 5.828 5.859 5.828 5.859 723 +0.00(+0.00%)
Dec 31, 2018 5.859 5.859 5.853 5.859 1,150 +0.00(+0.00%)
Dec 28, 2018 5.859 5.859 5.859 5.859 8,875 +0.00(+0.00%)
Dec 27, 2018 5.786 5.859 5.786 5.859 1,314 +0.00(+0.00%)
Dec 26, 2018 5.859 5.859 5.859 5.859 558 +0.00(+0.00%)
Dec 24, 2018 5.840 5.859 5.840 5.859 1,808 +0.00(+0.00%)
Dec 21, 2018 5.859 5.859 5.859 5.859 113,415 +0.00(+0.00%)
Dec 20, 2018 5.865 5.865 5.816 5.859 28,929 +0.05(+0.94%)
Dec 19, 2018 5.859 5.859 5.804 5.804 5,752 -0.05(-0.83%)
Dec 18, 2018 5.856 5.856 5.853 5.853 328 -0.01(-0.10%)
Dec 17, 2018 5.859 5.859 5.859 5.859 228 +0.00(+0.00%)
Dec 14, 2018 5.859 5.859 5.859 5.859 164 +0.00(+0.00%)
Dec 12, 2018 5.859 5.859 5.859 0 +0.00(+0.00%)
Dec 11, 2018 5.859 5.862 5.859 5.859 4,207 +0.00(+0.00%)
Dec 10, 2018 5.840 5.859 5.840 5.859 175,875 +0.00(+0.00%)
Dec 07, 2018 5.859 5.871 5.840 5.859 15,943 +0.00(+0.00%)
Dec 06, 2018 5.871 5.871 5.853 5.859 13,149 +0.00(+0.00%)
Dec 04, 2018 5.828 5.871 5.828 5.859 69,528 -0.01(-0.21%)
Dec 03, 2018 5.871 5.871 5.859 5.871 1,035 +0.00(+0.00%)
Nov 30, 2018 5.883 5.883 5.871 5.871 493 +0.03(+0.52%)
Nov 29, 2018 5.840 5.859 5.840 5.840 977,999 -0.01(-0.21%)
Nov 28, 2018 5.853 5.853 5.853 5.853 3,780 -0.01(-0.10%)
Nov 27, 2018 5.859 5.859 5.834 5.859 308,455 +0.01(+0.10%)
Nov 26, 2018 5.883 5.883 5.840 5.853 415,361 -0.01(-0.10%)
Nov 23, 2018 5.871 5.883 5.856 5.859 834,668 -0.02(-0.41%)
Nov 21, 2018 5.883 5.883 5.883 0 +0.00(+0.00%)
Nov 20, 2018 5.901 5.913 5.847 5.883 232,019 +0.01(+0.21%)
Nov 19, 2018 5.901 5.920 5.871 5.871 1,150 -0.01(-0.10%)
Nov 16, 2018 5.901 5.901 5.877 5.877 986 -0.01(-0.10%)
Nov 15, 2018 6.084 6.084 5.871 5.883 136,656 +0.01(+0.21%)
Nov 13, 2018 5.871 5.871 5.871 0 +0.01(+0.10%)
Nov 12, 2018 5.865 5.865 5.865 5.865 121,978 -0.01(-0.10%)
Nov 07, 2018 5.871 5.871 5.871 0 +0.00(+0.00%)
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.