Get the Stockscreener App
103.16
0.52%
-0.5395
After Hours:
103.16
0.0045
+0.00%
Horizon Kinetics Spac Active Etf Stock (SPAQ) Price History
The historical daily chart and data for Horizon Kinetics Spac Active Etf stock (SPAQ), show that the latest closing stock price as of September 16, 2025, is $103.16.
- Horizon Kinetics Spac Active Etf all-time high stock price is $105.63, occurred on June 20, 2025.
- The lowest Horizon Kinetics Spac Active Etf stock price recorded was $93.74 on February 20, 2024. Since then, Horizon Kinetics Spac Active Etf's stock price has risen over 10.04% to $103.16 now.
- The 52-week high stock price for SPAQ is $105.63, representing a 2.40% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for SPAQ is $95.90, indicating a -7.03% decrease from the current share price, occurred on October 14, 2024.
The table below shows more information about SPAQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2025 | $103.2 | $103.2 | $0.00 | 33.00 | -0.52% |
| Sep 15, 2025 | $103.7 | $103.7 | $0.00 | 30.00 | +0.12% |
| Sep 12, 2025 | $103.6 | $103.6 | $0.00 | 3.00 | -0.23% |
| Sep 11, 2025 | $103.8 | $103.8 | $0.00 | 3.00 | -0.21% |
| Sep 10, 2025 | $104.0 | $104.0 | $0.00 | 3.00 | +0.05% |
| Sep 09, 2025 | $104.0 | $104.0 | $0.00 | 51.00 | +0.02% |
| Sep 08, 2025 | $104.0 | $104.0 | $0.00 | 3.00 | +0.09% |
| Sep 05, 2025 | $103.9 | $103.9 | $0.00 | 32.00 | +0.18% |
| Sep 04, 2025 | $103.7 | $103.7 | $0.00 | 128.0 | -0.22% |
| Sep 03, 2025 | $103.9 | $103.9 | $0.00 | 3.00 | -0.06% |
| Sep 02, 2025 | $104.0 | $104.0 | $0.00 | 33.00 | -0.09% |
| Aug 29, 2025 | $104.0 | $104.0 | $0.00 | 3.00 | -0.01% |
| Aug 28, 2025 | $104.1 | $104.1 | $0.00 | 3.00 | +0.26% |
| Aug 27, 2025 | $103.8 | $103.8 | $0.00 | 4.00 | -0.22% |
| Aug 26, 2025 | $104.0 | $103.5 | $0.475 | 8,753.0 | -0.04% |
| Aug 25, 2025 | $104.1 | $104.1 | $0.00 | 32.00 | +0.37% |
| Aug 22, 2025 | $104.0 | $103.1 | $0.89 | 2,116.0 | -0.25% |
| Aug 21, 2025 | $103.9 | $103.9 | $0.00 | 102.0 | +0.60% |
| Aug 20, 2025 | $103.5 | $103.1 | $0.42 | 1,317.0 | +0.37% |
| Aug 19, 2025 | $103.5 | $102.0 | $1.49 | 3,107.0 | -0.43% |
Horizon Kinetics Spac Active Etf Stock (SPAQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Kinetics Spac Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPAQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Kinetics Spac Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Kinetics Spac Active Etf Stock (SPAQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $104.0 | $103.2 | $0.8695 | 355.0 | -0.86% |
| Aug, 2025 | $104.8 | $100.4 | $4.44 | 61,907.0 | -0.40% |
| Jul, 2025 | $104.9 | $102.0 | $2.86 | 1,347.0 | -0.28% |
| Jun, 2025 | $105.6 | $102.6 | $3.02 | 15,283.0 | +1.05% |
| May, 2025 | $103.9 | $101.7 | $2.21 | 11,021.0 | +2.11% |
| Apr, 2025 | $101.5 | $100.1 | $1.41 | 5,548.0 | +0.68% |
| Mar, 2025 | $101.5 | $98.90 | $2.57 | 11,513.0 | +1.24% |
| Feb, 2025 | $99.73 | $98.52 | $1.22 | 5,443.0 | +0.92% |
| Jan, 2025 | $98.70 | $98.24 | $0.4634 | 2,360.0 | +0.30% |
Horizon Kinetics Spac Active Etf Stock (SPAQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.3 | $98.06 | $3.28 | 3,615.0 | -1.99% |
| Nov, 2024 | $100.9 | $100.1 | $0.849 | 641.0 | -0.12% |
| Oct, 2024 | $100.9 | $95.90 | $4.96 | 13,004.0 | +1.45% |
| Sep, 2024 | $99.39 | $98.33 | $1.06 | 799.0 | -0.20% |
| Aug, 2024 | $99.44 | $99.03 | $0.4086 | 278.0 | +0.39% |
| Jul, 2024 | $99.18 | $98.74 | $0.4403 | 208.0 | +0.30% |
| Jun, 2024 | $98.89 | $98.61 | $0.2803 | 765.0 | -0.07% |
| May, 2024 | $99.00 | $98.46 | $0.54 | 14,329.0 | +0.30% |
| Apr, 2024 | $98.59 | $97.94 | $0.65 | 949.0 | +0.52% |
| Mar, 2024 | $97.95 | $97.27 | $0.685 | 849.0 | +0.77% |
| Feb, 2024 | $97.55 | $93.74 | $3.81 | 16,459.0 | -0.00% |
| Jan, 2024 | $97.54 | $95.94 | $1.60 | 7,622.0 | +0.06% |
Horizon Kinetics Spac Active Etf Stock (SPAQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $100.2 | $96.70 | $3.54 | 8,658.0 | -1.96% |
| Nov, 2023 | $99.34 | $98.71 | $0.63 | 703.0 | +0.15% |
| Oct, 2023 | $99.02 | $98.40 | $0.62 | 266.0 | +0.00% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):