Get the Stockscreener App
104.06
0.37%
0.3835
After Hours:
104.06
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 August 25, 2025, is $104.06.
- 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 11.01% to $104.06 now.
- The 52-week high stock price for SPAQ is $105.63, representing a 1.51% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for SPAQ is $95.90, indicating a -7.84% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 18, 2025 | $104.0 | $103.4 | $0.63 | 8,178.0 | -0.58% |
| Aug 15, 2025 | $104.0 | $104.0 | $0.00 | 3.00 | -0.08% |
| Aug 14, 2025 | $104.1 | $104.1 | $0.00 | 4.00 | +0.05% |
| Aug 13, 2025 | $104.0 | $103.6 | $0.3965 | 286.0 | +0.57% |
| Aug 12, 2025 | $103.6 | $102.7 | $0.9499 | 32,627.0 | -0.69% |
| Aug 11, 2025 | $104.1 | $104.1 | $0.00 | 77.00 | -0.10% |
| Aug 08, 2025 | $104.2 | $104.2 | $0.00 | 3.00 | +0.02% |
| Aug 07, 2025 | $104.2 | $104.2 | $0.00 | 35.00 | +0.13% |
| Aug 06, 2025 | $104.3 | $103.4 | $0.86 | 1,930.0 | +0.96% |
| Aug 05, 2025 | $103.9 | $100.4 | $3.55 | 3,003.0 | -1.28% |
| Aug 04, 2025 | $104.8 | $104.4 | $0.4093 | 320.0 | +0.07% |
| Aug 01, 2025 | $104.3 | $104.3 | $0.00 | 4.00 | -0.11% |
| Jul 31, 2025 | $104.5 | $104.5 | $0.00 | 3.00 | +0.02% |
| Jul 30, 2025 | $104.4 | $104.0 | $0.45 | 131.0 | -0.03% |
| Jul 29, 2025 | $104.5 | $104.5 | $0.00 | 4.00 | -0.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $104.8 | $100.4 | $4.44 | 53,176.0 | -0.39% |
| 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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):