Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
CrossingBridge Pre Merger SPAC ETF (SPC)
CrossingBridge Pre Merger SPAC ETF (SPC) Historical

SPC CrossingBridge Pre Merger SPAC ETF

21.61

0.005 (0.02%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SPC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	21.61	0.00	0.02%	21.60	21.61	21.60	1,361
Jun 13 2024	21.605	-0.02	-0.07%	21.61	21.619	21.59	4,531
Jun 12 2024	21.62	0.02	0.07%	21.60	21.62	21.58	25,139
Jun 11 2024	21.6049	-0.01	-0.02%	21.61	21.62	21.59	10,406
Jun 10 2024	21.61	-0.01	-0.02%	21.61	21.62	21.6001	2,984
Jun 07 2024	21.615	0.00	0.00%	21.61	21.63	21.60	3,267
Jun 06 2024	21.615	0.00	0.00%	21.62	21.62	21.6008	6,580
Jun 05 2024	21.615	-0.02	-0.07%	21.62	21.63	21.6001	7,382
Jun 04 2024	21.63	0.02	0.09%	21.61	21.63	21.61	4,631
Jun 03 2024	21.61	0.01	0.05%	21.60	21.61	21.59	11,034
May 31 2024	21.60	-0.01	-0.05%	21.60	21.62	21.58	20,970
May 30 2024	21.61	0.01	0.05%	21.60	21.63	21.5901	28,873
May 29 2024	21.60	0.08	0.37%	21.59	21.61	21.59	7,194
May 28 2024	21.52	-0.06	-0.28%	21.55	21.56	21.52	25,586
May 24 2024	21.58	-0.01	-0.02%	21.59	21.60	21.56	52,220
May 23 2024	21.585	0.00	0.00%	21.58	21.60	21.57	8,682
May 22 2024	21.585	0.03	0.12%	21.58	21.60	21.5603	15,288
May 21 2024	21.56	0.00	0.00%	21.55	21.57	21.55	744
May 20 2024	21.56	-0.02	-0.07%	21.5505	21.56	21.55	8,179
May 17 2024	21.575	0.01	0.05%	21.56	21.575	21.54	11,928
May 16 2024	21.565	0.01	0.02%	21.57	21.57	21.5501	4,565
May 15 2024	21.56	0.04	0.19%	21.54	21.56	21.53	5,669
May 14 2024	21.52	-0.06	-0.25%	21.56	21.56	21.52	18,245
May 13 2024	21.575	0.04	0.19%	21.54	21.58	21.53	15,555
May 10 2024	21.535	-0.01	-0.05%	21.53	21.54	21.52	9,866
May 09 2024	21.545	0.01	0.02%	21.53	21.55	21.53	3,950
May 08 2024	21.54	0.04	0.19%	21.51	21.54	21.51	10,008
May 07 2024	21.50	-0.04	-0.19%	21.52	21.53	21.50	15,577
May 06 2024	21.54	0.02	0.09%	21.54	21.55	21.52	18,919
May 03 2024	21.52	0.02	0.12%	21.50	21.52	21.50	42,747
May 02 2024	21.495	-0.02	-0.09%	21.4905	21.51	21.48	7,223
May 01 2024	21.515	0.00	0.02%	21.5052	21.52	21.5001	3,045
Apr 30 2024	21.51	-0.01	-0.05%	21.51	21.52	21.51	11,101
Apr 29 2024	21.52	0.03	0.14%	21.50	21.52	21.50	2,905
Apr 26 2024	21.49	-0.03	-0.14%	21.48	21.50	21.48	1,200
Apr 25 2024	21.52	0.03	0.14%	21.51	21.52	21.50	18,291
Apr 24 2024	21.49	-0.01	-0.05%	21.49	21.50	21.47	12,608
Apr 23 2024	21.50	0.02	0.10%	21.48	21.50	21.48	7,374
Apr 22 2024	21.4777	0.00	0.01%	21.4709	21.48	21.47	8,091
Apr 19 2024	21.475	0.00	0.00%	21.47	21.48	21.45	10,846
Apr 18 2024	21.475	-0.02	-0.07%	21.47	21.48	21.46	6,921
Apr 17 2024	21.49	0.04	0.19%	21.46	21.49	21.46	8,513
Apr 16 2024	21.4484	-0.03	-0.12%	21.45	21.46	21.43	35,710
Apr 15 2024	21.475	0.01	0.02%	21.4703	21.4785	21.4703	2,477
Apr 12 2024	21.47	0.06	0.28%	21.46	21.48	21.46	12,256
Apr 11 2024	21.41	-0.04	-0.19%	21.43	21.43	21.41	901
Apr 10 2024	21.45	0.02	0.12%	21.43	21.45	21.43	5,281
Apr 09 2024	21.425	0.00	0.00%	21.42	21.44	21.41	17,193
Apr 08 2024	21.425	-0.02	-0.07%	21.43	21.4399	21.42	6,967
Apr 05 2024	21.44	0.03	0.12%	21.42	21.44	21.42	6,246
Apr 04 2024	21.415	-0.01	-0.02%	21.42	21.42	21.4134	35,066
Apr 03 2024	21.42	0.04	0.17%	21.41	21.42	21.40	3,898
Apr 02 2024	21.3834	-0.01	-0.03%	21.40	21.4077	21.37	32,373
Apr 01 2024	21.39	-0.01	-0.05%	21.38	21.40	21.38	12,249
Mar 28 2024	21.40	0.03	0.14%	21.39	21.406	21.35	69,608
Mar 27 2024	21.37	-0.04	-0.19%	21.39	21.41	21.37	22,381
Mar 26 2024	21.41	0.01	0.05%	21.40	21.41	21.37	18,596
Mar 25 2024	21.40	0.01	0.05%	21.39	21.41	21.37	10,825
Mar 22 2024	21.39	-0.01	-0.02%	21.392	21.40	21.38	16,104
Mar 21 2024	21.395	-0.02	-0.07%	21.3916	21.41	21.3732	8,551
Mar 20 2024	21.41	0.03	0.14%	21.38	21.41	21.38	12,246
Mar 19 2024	21.38	-0.01	-0.02%	21.38	21.39	21.37	4,032
Mar 18 2024	21.385	0.01	0.02%	21.38	21.40	21.38	10,386

CrossingBridge Pre Merge...

Barclays Bank Plc Point ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions