CrossingBridge Pre-Merger SPAC ETF (SPC)
21.62
-0.01
(-0.05%)
USD |
NASDAQ |
Nov 05, 16:00
21.62
0.00 (0.00%)
After-Hours: 18:56
SPC Price: 21.62 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.65 | 21.67 | 21.63 | 21.63 | 9177.00 |
| Nov 01, 2024 | 21.64 | 21.66 | 21.62 | 21.66 | 14301.00 |
| Oct 31, 2024 | 21.63 | 21.63 | 21.62 | 21.63 | 1591.00 |
| Oct 30, 2024 | 21.62 | 21.63 | 21.61 | 21.62 | 2148.00 |
| Oct 29, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 8724.00 |
| Oct 28, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 4220.00 |
| Oct 25, 2024 | 21.63 | 21.63 | 21.61 | 21.63 | 11468.00 |
| Oct 24, 2024 | 21.60 | 21.61 | 21.60 | 21.60 | 6635.00 |
| Oct 23, 2024 | 21.60 | 21.64 | 21.60 | 21.62 | 6863.00 |
| Oct 22, 2024 | 21.61 | 21.63 | 21.60 | 21.61 | 24891.00 |
| Oct 21, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 529.00 |
| Oct 18, 2024 | 21.58 | 21.60 | 21.57 | 21.60 | 16955.00 |
| Oct 17, 2024 | 21.58 | 21.58 | 21.56 | 21.56 | 4237.00 |
| Oct 16, 2024 | 21.59 | 21.61 | 21.57 | 21.58 | 80484.00 |
| Oct 15, 2024 | 21.56 | 21.58 | 21.55 | 21.58 | 7783.00 |
| Oct 14, 2024 | 21.55 | 21.58 | 21.55 | 21.56 | 8105.00 |
| Oct 11, 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 19159.00 |
| Oct 10, 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 18354.00 |
| Oct 09, 2024 | 21.56 | 21.59 | 21.54 | 21.59 | 25886.00 |
| Oct 08, 2024 | 21.56 | 21.59 | 21.51 | 21.56 | 24874.00 |
| Oct 07, 2024 | 21.57 | 21.58 | 21.50 | 21.56 | 39407.00 |
| Oct 04, 2024 | 21.56 | 21.63 | 21.56 | 21.59 | 25966.00 |
| Oct 03, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 663.00 |
| Oct 02, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 1485.00 |
| Oct 01, 2024 | 21.54 | 21.55 | 21.53 | 21.54 | 4520.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.01
Minimum
Oct 01 2021
21.93
Maximum
Dec 14 2023
21.06
Average
21.10
Median
Apr 18 2023