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 (%)
Jul 31, 2019 6.078 6.084 6.072 6.078 47,004 -0.01(-0.10%)
Jul 30, 2019 6.084 6.084 6.084 6.084 9,237 +0.00(+0.00%)
Jul 29, 2019 6.084 6.084 6.084 6.084 241 +0.00(+0.00%)
Jul 26, 2019 6.084 6.084 6.084 6.084 8,547 +0.00(+0.00%)
Jul 25, 2019 6.084 6.084 6.084 6.084 46 +0.00(+0.00%)
Jul 24, 2019 6.078 6.084 6.078 6.084 11,387 -0.01(-0.20%)
Jul 23, 2019 6.084 6.096 6.084 6.096 2,508 +0.01(+0.20%)
Jul 22, 2019 6.096 6.096 6.084 6.084 1,974 +0.00(+0.00%)
Jul 19, 2019 6.066 6.096 6.066 6.084 508,559 +0.01(+0.10%)
Jul 18, 2019 6.078 6.078 36 +0.00(+0.00%)
Jul 17, 2019 6.084 6.084 6.078 6.078 140,374 +0.00(+0.00%)
Jul 16, 2019 6.084 6.084 6.078 6.078 49,641 +0.01(+0.10%)
Jul 15, 2019 6.072 6.078 6.072 6.072 2,370,304 -0.01(-0.10%)
Jul 11, 2019 6.078 6.078 6.078 0 +0.00(+0.00%)
Jul 10, 2019 6.072 6.078 6.072 6.078 82,383 -0.01(-0.10%)
Jul 09, 2019 6.084 6.084 9 +0.00(+0.00%)
Jul 08, 2019 6.084 6.084 6.084 6.084 189 +0.00(+0.00%)
Jul 05, 2019 6.084 6.084 6.084 6.084 2,136 +0.01(+0.11%)
Jul 03, 2019 6.077 6.077 6.077 6.077 164 +0.00(+0.00%)
Jul 02, 2019 6.077 6.077 6.077 6.077 918 -0.01(-0.11%)
Jul 01, 2019 6.084 6.084 6.084 6.084 1,099,185 +0.00(+0.00%)
Jun 28, 2019 6.157 6.157 6.041 6.084 38,298 -0.02(-0.30%)
Jun 27, 2019 6.102 6.102 6.102 6.102 3,869 +0.02(+0.41%)
Jun 26, 2019 6.082 6.083 6.077 6.077 3,374 +0.04(+0.60%)
Jun 25, 2019 6.053 6.072 6.029 6.041 1,608,979 -0.04(-0.60%)
Jun 21, 2019 6.078 6.078 6.078 0 +0.01(+0.10%)
Jun 20, 2019 6.066 6.072 6.066 6.072 24,836 +0.00(+0.00%)
Jun 19, 2019 6.029 6.072 6.029 6.072 18,034 +0.00(+0.00%)
Jun 18, 2019 6.047 6.072 6.047 6.072 120,547 +0.01(+0.20%)
Jun 17, 2019 6.060 6.060 6.060 6.060 330 +0.01(+0.10%)
Jun 14, 2019 6.029 6.053 6.029 6.053 83,335 +0.02(+0.40%)
Jun 13, 2019 6.066 6.066 6.029 6.029 499,047 -0.01(-0.10%)
Jun 12, 2019 6.060 6.060 6.029 6.035 35,521 +0.01(+0.20%)
Jun 11, 2019 6.035 6.035 6.023 6.023 1,126,462 +0.00(+0.00%)
Jun 10, 2019 6.011 6.029 6.011 6.023 1,732,562 +0.00(+0.00%)
Jun 07, 2019 6.029 6.066 6.017 6.023 709,583 +0.00(+0.00%)
Jun 06, 2019 6.029 6.029 6.023 6.023 1,816 -0.01(-0.10%)
Jun 05, 2019 6.029 6.029 6.029 6.029 657 +0.01(+0.20%)
Jun 04, 2019 6.017 6.017 6.017 6.017 9 +0.00(+0.00%)
Jun 03, 2019 6.017 6.017 6.017 6.017 1,669 -0.00(-0.05%)
May 31, 2019 6.011 6.020 6.011 6.020 44,708 -0.01(-0.15%)
May 30, 2019 6.029 6.029 6.029 6.029 673 +0.02(+0.30%)
May 29, 2019 6.011 6.023 6.011 6.011 295,434 +0.00(+0.00%)
May 24, 2019 6.011 6.011 6.011 0 +0.00(+0.00%)
May 23, 2019 6.011 6.011 29 +0.00(+0.00%)
May 22, 2019 6.011 6.011 6.011 6.011 1,009 -0.01(-0.20%)
May 21, 2019 6.023 6.023 6.023 6.023 16 +0.00(+0.00%)
May 20, 2019 6.011 6.023 6.011 6.023 675 +0.01(+0.10%)
May 17, 2019 6.017 6.023 6.011 6.017 2,136 -0.02(-0.30%)
May 16, 2019 6.011 6.035 6.011 6.035 41,439 +0.02(+0.40%)
May 15, 2019 6.011 6.023 6.011 6.011 279,352 +0.00(+0.00%)
May 14, 2019 6.011 6.017 6.011 6.011 426,499 -0.01(-0.10%)
May 13, 2019 6.017 6.017 209,888 +0.00(+0.00%)
May 10, 2019 6.066 6.066 6.017 6.017 47,174 +0.01(+0.10%)
May 09, 2019 5.999 6.023 5.999 6.011 1,019,919 -0.01(-0.10%)
May 08, 2019 6.017 6.023 5.999 6.017 431,026 -0.01(-0.10%)
May 07, 2019 6.023 6.023 1 +0.00(+0.00%)
May 03, 2019 6.023 6.023 6.023 0 +0.00(+0.00%)
May 02, 2019 6.023 6.029 6.023 6.023 208,096 +0.02(+0.41%)
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.