Get the Stockscreener App
91.27
0.11%
0.10
After Hours:
91.27
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 January 29, 2026, is $91.27.
- Horizon Kinetics Spac Active Etf all-time high stock price is $108.25, occurred on December 18, 2025.
- The lowest Horizon Kinetics Spac Active Etf stock price recorded was $89.43 on January 05, 2026. Since then, Horizon Kinetics Spac Active Etf's stock price has risen over 2.06% to $91.27 now.
- The 52-week high stock price for SPAQ is $108.25, representing a 18.60% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for SPAQ is $89.43, indicating a -2.01% decrease from the current share price, occurred on January 05, 2026.
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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $91.27 | $90.68 | $0.59 | 741.0 | +0.11% |
| Jan 28, 2026 | $91.17 | $91.17 | $0.00 | 31.00 | -0.01% |
| Jan 27, 2026 | $91.18 | $91.18 | $0.00 | 16.00 | +0.10% |
| Jan 26, 2026 | $91.08 | $91.08 | $0.00 | 36.00 | -0.42% |
| Jan 23, 2026 | $92.95 | $91.47 | $1.48 | 5,127.0 | -0.75% |
| Jan 22, 2026 | $92.19 | $92.16 | $0.0382 | 635.0 | +0.99% |
| Jan 21, 2026 | $91.25 | $91.25 | $0.00 | 12.00 | -0.38% |
| Jan 20, 2026 | $91.60 | $91.60 | $0.00 | 83.00 | -0.14% |
| Jan 16, 2026 | $91.73 | $91.73 | $0.00 | 26.00 | +0.91% |
| Jan 15, 2026 | $90.91 | $90.91 | $0.00 | 14.00 | -0.73% |
| Jan 14, 2026 | $91.57 | $91.57 | $0.00 | 3.00 | +0.68% |
| Jan 13, 2026 | $90.96 | $90.90 | $0.0558 | 142.0 | -0.39% |
| Jan 12, 2026 | $91.52 | $91.07 | $0.45 | 421.0 | +0.46% |
| Jan 09, 2026 | $91.11 | $90.89 | $0.223 | 249.0 | -0.88% |
| Jan 08, 2026 | $91.70 | $91.70 | $0.00 | 13.00 | +0.14% |
| Jan 07, 2026 | $91.58 | $91.58 | $0.00 | 17.00 | +1.87% |
| Jan 06, 2026 | $91.33 | $89.90 | $1.43 | 216.0 | +0.52% |
| Jan 05, 2026 | $90.77 | $89.43 | $1.34 | 274.0 | -1.35% |
| Jan 02, 2026 | $90.66 | $90.66 | $0.00 | 3.00 | -0.02% |
| Dec 31, 2025 | $90.67 | $90.67 | $0.00 | 27.00 | +0.16% |
| Dec 30, 2025 | $90.53 | $90.53 | $0.00 | 34.00 | -0.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $92.95 | $89.43 | $3.52 | 8,800.0 | +0.66% |
Horizon Kinetics Spac Active Etf Stock (SPAQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $108.2 | $90.53 | $17.72 | 14,281.0 | -15.30% |
| Nov, 2025 | $107.7 | $105.7 | $1.95 | 9,230.0 | +0.61% |
| Oct, 2025 | $107.8 | $103.6 | $4.26 | 20,216.0 | +2.02% |
| Sep, 2025 | $104.9 | $100.0 | $4.82 | 1,824.0 | +0.08% |
| 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% |
0.66%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):