CrossingBridge Pre-Merger SPAC ETF (SPC)
21.66
-0.05
(-0.23%)
USD |
NASDAQ |
Nov 22, 16:00
SPC Price: 21.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 21.68 | 21.69 | 21.67 | 21.66 | 5729.00 |
| Nov 21, 2024 | 21.71 | 21.72 | 21.68 | 21.71 | 35057.00 |
| Nov 20, 2024 | 21.70 | 21.70 | 21.67 | 21.69 | 13794.00 |
| Nov 19, 2024 | 21.67 | 21.68 | 21.66 | 21.67 | 4954.00 |
| Nov 18, 2024 | 21.66 | 21.66 | 21.62 | 21.68 | 23983.00 |
| Nov 15, 2024 | 21.67 | 21.68 | 21.65 | 21.65 | 16628.00 |
| Nov 14, 2024 | 21.67 | 21.68 | 21.66 | 21.69 | 6890.00 |
| Nov 13, 2024 | 21.65 | 21.67 | 21.63 | 21.65 | 15196.00 |
| Nov 12, 2024 | 21.67 | 21.67 | 21.65 | 21.67 | 6776.00 |
| Nov 11, 2024 | 21.66 | 21.66 | 21.64 | 21.65 | 25815.00 |
| Nov 08, 2024 | 21.66 | 21.66 | 21.63 | 21.64 | 8511.00 |
| Nov 07, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 6580.00 |
| Nov 06, 2024 | 21.66 | 21.66 | 21.64 | 21.64 | 4117.00 |
| Nov 05, 2024 | 21.64 | 21.67 | 21.61 | 21.67 | 12581.00 |
| 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 |
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
21.07
Average
21.11
Median