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 (%)
Apr 30, 2021 6.005 6.029 5.987 6.005 76,760 +0.00(+0.00%)
Apr 29, 2021 5.980 6.017 5.968 6.005 118,331 +0.01(+0.20%)
Apr 28, 2021 5.980 5.993 5.980 5.993 10,677 +0.01(+0.10%)
Apr 27, 2021 5.993 5.993 5.968 5.987 69,623 +0.02(+0.31%)
Apr 26, 2021 5.962 5.974 5.950 5.968 230,533 -0.01(-0.20%)
Apr 23, 2021 6.011 6.017 5.956 5.980 30,572 -0.06(-1.01%)
Apr 22, 2021 6.078 6.078 6.011 6.041 116,832 -0.02(-0.30%)
Apr 21, 2021 5.944 6.066 5.944 6.060 178,610 +0.09(+1.53%)
Apr 20, 2021 5.993 5.993 5.944 5.968 456,559 -0.01(-0.20%)
Apr 19, 2021 5.974 5.999 5.974 5.980 81,655 -0.03(-0.51%)
Apr 16, 2021 6.023 6.029 5.962 6.011 815,601 +0.01(+0.10%)
Apr 15, 2021 6.005 6.041 6.005 6.005 59,837 -0.01(-0.10%)
Apr 14, 2021 5.993 6.023 5.993 6.011 1,174,455 -0.01(-0.20%)
Apr 13, 2021 6.023 6.084 6.005 6.023 666,658 -0.02(-0.40%)
Apr 12, 2021 6.023 6.047 5.962 6.047 87,710 +0.02(+0.41%)
Apr 09, 2021 5.993 6.035 5.993 6.023 235,048 -0.00(-0.00%)
Apr 08, 2021 6.011 6.035 5.962 6.023 331,413 +0.03(+0.51%)
Apr 07, 2021 6.041 6.041 5.944 5.993 122,974 +0.05(+0.92%)
Apr 06, 2021 5.950 5.980 5.932 5.938 87,152 -0.09(-1.41%)
Apr 05, 2021 5.932 6.023 5.920 6.023 455,464 +0.06(+1.02%)
Apr 01, 2021 5.932 6.083 5.907 5.962 17,258 +0.00(+0.00%)
Oct 29, 2020 5.451 5.451 0 +0.00(+0.00%)
Oct 28, 2020 5.780 6.084 5.293 5.567 13,905,155 -0.52(-8.50%)
Oct 27, 2020 6.266 6.595 6.041 6.084 13,158,250 +0.00(+0.00%)
Oct 26, 2020 6.327 6.352 5.968 6.084 12,583,121 -0.19(-3.10%)
Oct 23, 2020 6.783 6.814 6.266 6.279 16,029,157 -0.54(-7.94%)
Oct 22, 2020 7.246 7.276 6.704 6.820 15,866,752 -0.64(-8.64%)
Oct 21, 2020 7.507 7.574 7.179 7.465 14,708,168 +0.26(+3.54%)
Oct 20, 2020 7.684 7.696 7.179 7.209 13,836,643 -0.61(-7.78%)
Oct 19, 2020 8.171 8.304 7.726 7.818 8,656,639 -0.35(-4.25%)
Oct 16, 2020 8.523 8.609 8.061 8.165 9,048,710 -0.34(-4.01%)
Oct 15, 2020 9.120 9.126 8.402 8.505 11,865,766 -0.21(-2.37%)
Oct 14, 2020 8.669 8.767 8.542 8.712 4,569,811 +0.10(+1.13%)
Oct 13, 2020 8.609 8.742 8.463 8.615 5,227,750 +0.02(+0.21%)
Oct 12, 2020 8.816 9.065 8.530 8.596 7,339,593 -0.29(-3.22%)
Oct 09, 2020 8.505 8.931 8.408 8.882 7,005,760 +0.40(+4.73%)
Oct 08, 2020 8.438 8.517 8.292 8.481 4,475,788 +0.15(+1.75%)
Oct 07, 2020 8.517 8.596 8.219 8.335 6,459,336 -0.12(-1.44%)
Oct 06, 2020 9.047 9.126 8.341 8.457 11,863,195 -0.21(-2.46%)
Oct 05, 2020 8.876 8.986 8.542 8.669 6,664,271 -0.06(-0.70%)
Oct 02, 2020 8.432 8.998 8.231 8.730 7,355,374 -0.43(-4.65%)
Oct 01, 2020 8.749 9.308 8.633 9.156 7,689,776 +0.38(+4.37%)
Sep 30, 2020 8.785 8.937 8.609 8.773 5,245,963 -0.01(-0.07%)
Sep 29, 2020 8.913 8.974 8.584 8.779 6,114,017 +0.08(+0.91%)
Sep 28, 2020 8.609 8.852 8.523 8.700 7,870,645 +0.33(+4.00%)
Sep 25, 2020 8.092 8.560 8.061 8.365 10,440,098 +0.46(+5.77%)
Sep 24, 2020 8.122 8.438 7.617 7.909 22,990,196 -0.64(-7.54%)
Sep 23, 2020 9.521 9.679 8.469 8.554 18,703,592 -1.02(-10.62%)
Sep 22, 2020 10.07 10.10 9.466 9.570 9,151,283 -0.43(-4.26%)
Sep 21, 2020 10.37 10.46 9.704 9.996 9,532,025 -0.29(-2.78%)
Sep 18, 2020 10.04 10.58 9.917 10.28 8,836,837 +0.38(+3.87%)
Sep 17, 2020 9.679 10.31 9.454 9.898 9,515,639 -0.22(-2.16%)
Sep 16, 2020 10.23 10.53 10.04 10.12 9,241,385 -0.07(-0.66%)
Sep 15, 2020 10.35 11.10 10.12 10.18 30,663,598 -0.40(-3.74%)
Sep 14, 2020 9.929 10.82 9.752 10.58 44,073,060 +1.34(+14.56%)
Sep 11, 2020 9.114 9.838 9.065 9.235 30,202,910 +0.16(+1.81%)
Sep 10, 2020 9.016 9.448 8.639 9.071 23,876,152 +0.27(+3.11%)
Sep 09, 2020 8.852 9.333 8.438 8.797 15,811,517 +0.16(+1.83%)
Sep 08, 2020 8.396 9.552 8.244 8.639 20,741,880 +0.21(+2.53%)
Sep 04, 2020 8.244 8.517 7.617 8.426 10,781,822 +0.16(+1.99%)
Sep 03, 2020 8.858 8.882 7.921 8.262 11,894,991 -0.53(-6.02%)
Sep 02, 2020 8.700 9.004 8.274 8.791 20,763,622 +0.54(+6.48%)
Sep 01, 2020 7.915 8.420 7.836 8.256 8,982,153 +0.35(+4.38%)
Aug 31, 2020 7.927 8.231 7.885 7.909 5,337,274 +0.02(+0.31%)
Aug 28, 2020 7.939 8.031 7.824 7.885 3,118,255 -0.10(-1.22%)
Aug 27, 2020 8.152 8.183 7.708 7.982 7,030,881 -0.16(-1.94%)
Aug 26, 2020 8.469 8.712 8.037 8.140 10,971,260 -0.33(-3.88%)
Aug 25, 2020 7.964 8.578 7.793 8.469 17,001,834 +0.34(+4.19%)
Aug 24, 2020 7.514 8.134 7.374 8.128 16,136,822 +0.68(+9.06%)
Aug 21, 2020 7.404 7.520 7.398 7.453 3,784,609 +0.05(+0.74%)
Aug 20, 2020 7.459 7.574 7.380 7.398 3,665,394 -0.11(-1.46%)
Aug 19, 2020 7.647 7.751 7.453 7.507 3,391,841 -0.12(-1.52%)
Aug 18, 2020 7.818 7.976 7.520 7.623 4,932,874 -0.07(-0.95%)
Aug 17, 2020 7.422 8.043 7.380 7.696 10,481,580 +0.27(+3.69%)
Aug 14, 2020 7.428 7.514 7.331 7.422 4,594,458 +0.03(+0.41%)
Aug 13, 2020 7.428 7.690 7.386 7.392 7,198,150 -0.05(-0.65%)
Aug 12, 2020 7.507 7.568 7.355 7.441 4,398,666 -0.02(-0.33%)
Aug 11, 2020 7.696 7.866 7.368 7.465 7,646,951 -0.15(-2.00%)
Aug 10, 2020 7.428 7.818 7.270 7.617 9,238,885 +0.10(+1.29%)
Aug 07, 2020 7.787 7.909 7.313 7.520 14,346,834 -0.01(-0.08%)
Aug 06, 2020 7.222 7.879 7.088 7.526 16,302,660 +0.29(+4.04%)
Aug 05, 2020 7.301 7.514 7.149 7.234 5,147,370 -0.07(-0.92%)
Aug 04, 2020 7.422 7.483 7.270 7.301 6,283,356 -0.24(-3.23%)
Aug 03, 2020 7.386 7.623 7.179 7.544 11,188,719 +0.05(+0.65%)
Jul 31, 2020 7.635 7.635 7.063 7.495 33,633,468 -0.84(-10.07%)
Jul 30, 2020 8.554 8.761 8.098 8.335 11,625,923 -0.17(-2.00%)
Jul 29, 2020 8.000 8.517 7.757 8.505 11,163,847 +0.49(+6.07%)
Jul 28, 2020 8.183 8.365 7.994 8.019 5,185,064 -0.16(-2.01%)
Jul 27, 2020 8.317 8.450 7.909 8.183 6,342,466 +0.05(+0.67%)
Jul 24, 2020 7.800 8.280 7.459 8.128 7,923,600 +0.13(+1.67%)
Jul 23, 2020 8.487 8.609 7.757 7.994 10,663,780 -0.44(-5.19%)
Jul 22, 2020 8.943 8.962 8.396 8.432 9,804,215 -0.39(-4.41%)
Jul 21, 2020 9.035 9.357 8.742 8.822 10,981,326 -0.07(-0.82%)
Jul 20, 2020 9.217 9.351 8.682 8.895 13,246,181 -0.50(-5.37%)
Jul 17, 2020 8.603 9.400 8.310 9.400 28,621,674 +1.06(+12.77%)
Jul 16, 2020 8.639 8.803 8.274 8.335 11,976,742 -0.67(-7.43%)
Jul 15, 2020 8.736 9.065 8.231 9.004 16,621,489 +0.26(+2.99%)
Jul 14, 2020 9.357 9.418 8.049 8.742 41,013,008 -0.42(-4.58%)
Jul 13, 2020 12.45 13.14 8.834 9.162 96,809,408 -1.00(-9.82%)
Jul 10, 2020 10.27 11.26 9.619 10.16 80,795,536 +1.04(+11.41%)
Jul 09, 2020 6.571 9.156 6.540 9.120 69,063,824 +2.54(+38.67%)
Jul 08, 2020 6.510 6.577 6.467 6.577 2,440,345 +0.06(+0.93%)
Jul 07, 2020 6.662 6.662 6.479 6.516 1,417,275 -0.13(-2.01%)
Jul 06, 2020 6.692 6.741 6.637 6.650 2,226,487 +0.05(+0.74%)
Jul 02, 2020 6.564 6.619 6.498 6.601 1,384,813 +0.09(+1.31%)
Jul 01, 2020 6.571 6.571 6.498 6.516 948,836 -0.01(-0.09%)
Jun 30, 2020 6.510 6.680 6.455 6.522 1,843,322 +0.13(+2.00%)
Jun 29, 2020 6.400 6.598 6.388 6.394 1,487,539 +0.07(+1.06%)
Jun 26, 2020 6.361 6.361 6.321 6.327 121,633 -0.03(-0.48%)
Jun 25, 2020 6.376 6.400 6.321 6.358 476,047 +0.00(+0.00%)
Jun 24, 2020 6.321 6.376 6.321 6.358 132,524 +0.04(+0.58%)
Jun 23, 2020 6.321 6.339 6.321 6.321 60,169 +0.00(+0.00%)
Jun 22, 2020 6.376 6.376 6.297 6.321 500,084 +0.01(+0.19%)
Jun 19, 2020 6.297 6.376 6.297 6.309 815,930 +0.01(+0.19%)
Jun 18, 2020 6.272 6.321 6.266 6.297 611,887 +0.02(+0.29%)
Jun 17, 2020 6.285 6.303 6.266 6.279 1,130,709 -0.01(-0.10%)
Jun 16, 2020 6.266 6.315 6.266 6.285 558,702 +0.01(+0.22%)
Jun 15, 2020 6.345 6.345 6.263 6.271 133,103 +0.02(+0.36%)
Jun 12, 2020 6.266 6.272 6.248 6.248 26,134 -0.01(-0.10%)
Jun 11, 2020 6.230 6.282 6.230 6.254 355,720 -0.01(-0.19%)
Jun 10, 2020 6.279 6.309 6.260 6.266 281,443 -0.01(-0.10%)
Jun 09, 2020 6.279 6.291 6.260 6.272 1,178,511 +0.00(+0.00%)
Jun 08, 2020 6.260 6.291 6.260 6.272 84,369 +0.00(+0.00%)
Jun 05, 2020 6.315 6.315 6.266 6.272 369,009 +0.01(+0.10%)
Jun 04, 2020 6.327 6.327 6.257 6.266 1,507,426 +0.01(+0.10%)
Jun 03, 2020 6.260 6.260 6.254 6.260 75,217 -0.01(-0.10%)
Jun 02, 2020 6.266 6.266 6.254 6.266 302,403 +0.01(+0.19%)
Jun 01, 2020 6.297 6.297 6.236 6.254 249,537 +0.01(+0.10%)
May 29, 2020 6.352 6.352 6.230 6.248 27,120 +0.02(+0.29%)
May 28, 2020 6.236 6.248 6.230 6.230 2,583 +0.01(+0.20%)
May 27, 2020 6.218 6.218 6.218 6.218 274 -0.01(-0.20%)
May 26, 2020 6.230 6.230 6.230 6.230 2,659 +0.00(+0.00%)
May 22, 2020 6.230 6.230 6.230 6.230 7,396 +0.00(+0.00%)
May 21, 2020 6.230 6.230 6.230 6.230 5,095 +0.01(+0.10%)
May 20, 2020 6.224 6.224 6.224 6.224 524 -0.01(-0.10%)
May 19, 2020 6.230 6.233 6.230 6.230 2,463,314 +0.01(+0.10%)
May 18, 2020 6.236 6.236 6.224 6.224 729 +0.00(+0.00%)
May 15, 2020 6.236 6.236 6.175 6.224 1,432,809 +0.01(+0.20%)
May 14, 2020 6.212 6.212 6.212 6.212 904 -0.01(-0.10%)
May 13, 2020 6.212 6.221 6.206 6.218 29,504 +0.01(+0.20%)
May 12, 2020 6.206 6.206 6.206 6.206 580 +0.00(+0.00%)
May 11, 2020 6.236 6.236 6.206 6.206 2,588 +0.00(+0.02%)
May 08, 2020 6.199 6.230 6.199 6.204 323,150 +0.01(+0.17%)
May 07, 2020 6.187 6.193 6.187 6.193 219,076 +0.02(+0.30%)
May 06, 2020 6.206 6.206 6.175 6.175 1,278 -0.03(-0.49%)
May 05, 2020 6.187 6.206 6.187 6.206 764 +0.02(+0.25%)
May 04, 2020 6.181 6.193 6.181 6.190 159,980 +0.01(+0.15%)
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.