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 (%)
Nov 30, 2021 6.041 6.053 6.041 6.041 283,823 -0.01(-0.10%)
Nov 29, 2021 6.060 6.072 6.035 6.047 4,924,943 +0.01(+0.10%)
Nov 26, 2021 6.060 6.060 6.041 6.041 111,246 -0.02(-0.30%)
Nov 24, 2021 6.084 6.084 6.053 6.060 299,915 +0.01(+0.10%)
Nov 23, 2021 6.078 6.082 6.047 6.053 676,527 -0.02(-0.30%)
Nov 22, 2021 6.060 6.084 6.060 6.072 501,034 +0.01(+0.20%)
Nov 19, 2021 6.066 6.072 6.053 6.060 555,148 -0.01(-0.20%)
Nov 18, 2021 6.072 6.078 6.072 6.072 407,135 +0.00(+0.05%)
Nov 17, 2021 6.072 6.072 6.041 6.069 244,266 +0.00(+0.05%)
Nov 16, 2021 6.066 6.078 6.064 6.066 704,746 +0.00(+0.00%)
Nov 15, 2021 6.084 6.084 6.060 6.066 606,717 -0.01(-0.10%)
Nov 12, 2021 6.060 6.078 6.053 6.072 1,047,606 +0.02(+0.30%)
Nov 11, 2021 6.047 6.072 6.047 6.053 969,995 -0.00(-0.05%)
Nov 10, 2021 6.072 6.056 922,640 +0.00(+0.05%)
Nov 09, 2021 6.084 6.084 6.053 6.053 176,483 -0.02(-0.30%)
Nov 08, 2021 6.060 6.084 6.041 6.072 1,011,173 +0.02(+0.30%)
Nov 05, 2021 6.053 6.059 6.053 6.053 3,280 -0.01(-0.10%)
Nov 04, 2021 6.047 6.060 6.047 6.060 7,812 +0.01(+0.20%)
Nov 03, 2021 6.047 6.066 6.047 6.047 139,079 +0.00(+0.00%)
Nov 02, 2021 6.066 6.072 6.041 6.047 1,111,730 -0.02(-0.30%)
Nov 01, 2021 6.072 6.072 6.072 6.066 59,468 -0.01(-0.10%)
Oct 29, 2021 6.047 6.072 6.047 6.072 436,698 +0.02(+0.35%)
Oct 28, 2021 6.053 6.066 6.053 6.050 33,380 +0.00(+0.05%)
Oct 27, 2021 6.053 6.053 6.047 6.047 6,227 -0.01(-0.10%)
Oct 26, 2021 6.047 6.053 332,956 +0.02(+0.30%)
Oct 25, 2021 6.053 6.053 6.035 6.035 266,722 -0.01(-0.10%)
Oct 22, 2021 6.053 6.053 6.035 6.041 43,020 +0.00(+0.05%)
Oct 21, 2021 6.035 6.047 6.029 6.038 20,820 -0.00(-0.05%)
Oct 20, 2021 6.035 6.044 6.035 6.041 121,715 +0.00(+0.05%)
Oct 19, 2021 6.041 6.041 6.041 6.038 685,163 -0.00(-0.05%)
Oct 18, 2021 6.029 6.053 6.023 6.041 29,663 +0.01(+0.10%)
Oct 15, 2021 6.041 6.053 6.035 6.035 40,180 +0.00(+0.00%)
Oct 14, 2021 6.041 6.047 6.023 6.035 67,251 -0.00(-0.05%)
Oct 13, 2021 6.035 6.041 6.035 6.038 99,376 +0.00(+0.05%)
Oct 12, 2021 6.035 6.035 6.023 6.035 129,511 -0.01(-0.10%)
Oct 11, 2021 6.023 6.041 6.023 6.041 621,409 +0.01(+0.20%)
Oct 08, 2021 6.017 6.035 6.017 6.029 11,496 -0.02(-0.30%)
Oct 07, 2021 6.041 6.047 6.023 6.047 222,459 +0.02(+0.30%)
Oct 06, 2021 6.023 6.035 6.023 6.029 64,876 +0.00(+0.00%)
Oct 05, 2021 6.023 6.035 6.023 6.029 22,230 -0.01(-0.10%)
Oct 04, 2021 6.041 6.041 6.023 6.035 151,129 +0.01(+0.10%)
Oct 01, 2021 6.023 6.029 6.023 6.029 1,149,331 +0.02(+0.30%)
Sep 30, 2021 6.029 6.029 6.011 6.011 716,774 -0.01(-0.10%)
Sep 29, 2021 6.011 6.017 6.011 6.017 60,098 +0.01(+0.10%)
Sep 28, 2021 6.041 6.041 6.008 6.011 61,493 -0.01(-0.10%)
Sep 27, 2021 6.029 6.029 5.999 6.017 66,318 +0.00(+0.00%)
Sep 24, 2021 6.011 6.023 6.011 6.017 15,942 +0.00(+0.00%)
Sep 23, 2021 6.023 6.029 6.017 6.017 45,818 -0.01(-0.20%)
Sep 22, 2021 6.023 6.035 6.005 6.029 216,593 +0.02(+0.30%)
Sep 21, 2021 6.011 6.023 6.005 6.011 41,376 +0.00(+0.00%)
Sep 20, 2021 6.023 6.023 6.005 6.011 85,316 +0.00(+0.00%)
Sep 17, 2021 5.999 6.023 5.999 6.011 202,419 -0.01(-0.10%)
Sep 16, 2021 6.011 6.017 6.011 6.017 19,740 +0.01(+0.10%)
Sep 15, 2021 6.017 6.017 6.011 6.011 38,237 +0.00(+0.00%)
Sep 14, 2021 6.011 6.017 6.005 6.011 14,936 +0.00(+0.00%)
Sep 13, 2021 6.017 6.011 6.011 6.011 7,353 +0.00(+0.00%)
Sep 10, 2021 5.999 5.999 5.999 6.011 893,215 +0.00(+0.00%)
Sep 09, 2021 6.005 6.017 5.999 6.011 420,743 +0.00(+0.00%)
Sep 08, 2021 6.023 6.023 5.999 6.011 946,441 -0.01(-0.20%)
Sep 07, 2021 6.023 6.029 6.011 6.023 4,587,298 +0.01(+0.10%)
Sep 03, 2021 5.999 6.023 5.999 6.017 26,729 +0.01(+0.10%)
Sep 02, 2021 6.011 6.011 5.999 6.011 99,394 +0.01(+0.20%)
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.