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 (%)
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%)
May 01, 2020 6.187 6.206 6.181 6.181 5,588 -0.01(-0.10%)
Apr 30, 2020 6.187 6.193 6.187 6.187 13,317 +0.00(+0.00%)
Apr 29, 2020 6.199 6.199 6.187 6.187 1,685,950 -0.01(-0.10%)
Apr 28, 2020 6.193 6.199 6.193 6.193 2,001,023 +0.00(+0.00%)
Apr 27, 2020 6.206 6.230 6.187 6.193 421,139 -0.01(-0.10%)
Apr 24, 2020 6.187 6.199 6.181 6.199 4,931 -0.01(-0.10%)
Apr 23, 2020 6.230 6.230 6.187 6.206 30,832 -0.02(-0.39%)
Apr 22, 2020 6.187 6.230 6.181 6.230 3,047,195 +0.04(+0.69%)
Apr 21, 2020 6.206 6.206 6.181 6.187 99,313 +0.01(+0.10%)
Apr 20, 2020 6.187 6.193 6.181 6.181 833,496 -0.01(-0.10%)
Apr 17, 2020 6.187 6.187 6.187 6.187 46,845 +0.00(+0.00%)
Apr 16, 2020 6.181 6.187 6.175 6.187 662,544 +0.00(+0.00%)
Apr 15, 2020 6.175 6.187 6.175 6.187 4,426 +0.01(+0.20%)
Apr 14, 2020 6.187 6.187 6.175 6.175 2,666 -0.01(-0.10%)
Apr 13, 2020 6.181 6.181 6.181 6.181 11,571 +0.01(+0.20%)
Apr 09, 2020 6.187 6.187 6.169 6.169 7,067 -0.01(-0.10%)
Apr 08, 2020 6.151 6.181 6.151 6.175 954,155 +0.02(+0.30%)
Apr 07, 2020 6.175 6.175 6.157 6.157 2,849,902 +0.01(+0.10%)
Apr 06, 2020 6.169 6.169 6.151 6.151 733 -0.01(-0.20%)
Apr 03, 2020 6.151 6.163 6.145 6.163 230,939 +0.02(+0.30%)
Apr 02, 2020 6.175 6.175 6.145 6.145 50,878 +0.00(+0.00%)
Apr 01, 2020 6.175 6.175 6.145 6.145 10,450 -0.01(-0.20%)
Mar 31, 2020 6.163 6.163 6.157 6.157 342,723 -0.01(-0.10%)
Mar 30, 2020 6.169 6.175 6.163 6.163 32,390 +0.02(+0.30%)
Mar 27, 2020 6.169 6.175 6.145 6.145 307,535 -0.03(-0.49%)
Mar 26, 2020 6.175 6.175 6.169 6.175 9,081 +0.00(+0.00%)
Mar 25, 2020 6.145 6.175 6.145 6.175 25,401 +0.01(+0.10%)
Mar 24, 2020 6.145 6.175 6.139 6.169 3,065,285 +0.12(+1.91%)
Mar 23, 2020 6.084 6.084 6.035 6.053 177,456 -0.02(-0.40%)
Mar 20, 2020 6.175 6.175 6.078 6.078 158,945 +0.05(+0.91%)
Mar 19, 2020 6.023 6.023 6.023 6.023 413,389 +0.00(+0.00%)
Mar 18, 2020 6.175 6.175 5.932 6.023 1,958,241 -0.12(-1.88%)
Mar 17, 2020 6.175 6.199 6.029 6.139 17,061 +0.10(+1.61%)
Mar 16, 2020 6.023 6.084 6.023 6.041 2,703,504 -0.09(-1.39%)
Mar 13, 2020 6.145 6.145 6.126 6.126 442,647 +0.01(+0.10%)
Mar 12, 2020 6.114 6.145 6.114 6.120 598,944 -0.04(-0.64%)
Mar 11, 2020 6.175 6.175 6.157 6.160 109,946 -0.02(-0.24%)
Mar 10, 2020 6.187 6.187 6.175 6.175 258,053 +0.01(+0.10%)
Mar 09, 2020 6.266 6.266 6.157 6.169 3,124,711 -0.04(-0.69%)
Mar 06, 2020 6.236 6.248 6.206 6.212 87,444 -0.04(-0.68%)
Mar 05, 2020 6.260 6.260 6.224 6.254 14,553 -0.02(-0.29%)
Mar 04, 2020 6.272 6.272 6.237 6.272 1,983,217 +0.02(+0.29%)
Mar 03, 2020 6.206 6.260 6.204 6.254 1,243,978 +0.05(+0.88%)
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.