Get the Stockscreener App
20.09
0.00%
0.00
After Hours:
20.09
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History
The historical daily chart and data for Robinson Alternative Yield Pre Merger Spac Etf stock (SPAX), show that the latest closing stock price as of January 30, 2025, is $20.09.
- Robinson Alternative Yield Pre Merger Spac Etf all-time high stock price is $21.95, occurred on December 13, 2023.
- The lowest Robinson Alternative Yield Pre Merger Spac Etf stock price recorded was $0.00 on July 08, 2024. Since then, Robinson Alternative Yield Pre Merger Spac Etf's stock price has risen over to $20.09 now.
- The 52-week high stock price for SPAX is $21.07, representing a 4.88% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for SPAX is $19.70, indicating a -1.94% decrease from the current share price, occurred on January 16, 2025.
The table below shows more information about SPAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $20.09 | $20.08 | $0.01 | 1,273.0 | +0.00% |
| Jan 29, 2025 | $20.36 | $20.09 | $0.27 | 850.0 | +0.10% |
| Jan 28, 2025 | $20.07 | $20.07 | $0.00 | 155.0 | +0.15% |
| Jan 27, 2025 | $20.20 | $19.81 | $0.395 | 522.0 | -1.67% |
| Jan 24, 2025 | $20.38 | $20.09 | $0.29 | 1,158.0 | +0.78% |
| Jan 23, 2025 | $20.38 | $20.07 | $0.31 | 4,107.0 | +0.86% |
| Jan 22, 2025 | $20.05 | $20.05 | $0.00 | 124.0 | -0.05% |
| Jan 21, 2025 | $20.06 | $20.06 | $0.00 | 125.0 | +0.00% |
| Jan 17, 2025 | $20.21 | $19.73 | $0.48 | 1,306.0 | -0.60% |
| Jan 16, 2025 | $20.29 | $19.70 | $0.59 | 4,496.0 | -0.01% |
| Jan 15, 2025 | $20.30 | $20.18 | $0.12 | 445.0 | +0.04% |
| Jan 14, 2025 | $20.18 | $20.18 | $0.00 | 113.0 | +0.57% |
| Jan 13, 2025 | $20.06 | $20.00 | $0.06 | 339.0 | -0.30% |
| Jan 10, 2025 | $20.43 | $20.12 | $0.31 | 957.0 | -0.76% |
| Jan 08, 2025 | $20.27 | $20.27 | $0.00 | 176.0 | +0.17% |
| Jan 07, 2025 | $20.38 | $20.10 | $0.28 | 6,030.0 | -0.69% |
| Jan 06, 2025 | $20.55 | $20.11 | $0.4349 | 1,094.0 | +0.79% |
| Jan 03, 2025 | $20.27 | $20.22 | $0.05 | 398.0 | -0.39% |
| Jan 02, 2025 | $20.30 | $20.30 | $0.00 | 930.0 | +0.15% |
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robinson Alternative Yield Pre Merger Spac Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robinson Alternative Yield Pre Merger Spac Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $20.55 | $19.70 | $0.845 | 25,871.0 | -0.89% |
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.56 | $19.72 | $0.84 | 38,433.0 | -1.15% |
| Nov, 2024 | $20.67 | $20.18 | $0.49 | 16,982.0 | +0.46% |
| Oct, 2024 | $20.47 | $20.03 | $0.44 | 128,709.0 | -0.54% |
| Sep, 2024 | $21.00 | $20.25 | $0.755 | 19,220.0 | -0.80% |
| Aug, 2024 | $20.60 | $20.21 | $0.39 | 80,945.0 | +0.37% |
| Jul, 2024 | $20.67 | $20.16 | $0.51 | 195,721.0 | +0.87% |
| Jun, 2024 | $21.07 | $20.21 | $0.86 | 7,478.0 | -1.08% |
| May, 2024 | $20.61 | $19.95 | $0.6599 | 59,133.0 | +1.07% |
| Apr, 2024 | $20.44 | $20.00 | $0.44 | 89,698.0 | -0.76% |
| Mar, 2024 | $20.61 | $20.06 | $0.5531 | 81,811.0 | +0.16% |
| Feb, 2024 | $20.47 | $20.29 | $0.18 | 56,527.0 | -0.14% |
| Jan, 2024 | $20.50 | $20.25 | $0.25 | 33,918.0 | -0.02% |
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.95 | $20.23 | $1.72 | 83,119.0 | -5.63% |
| Nov, 2023 | $21.67 | $21.29 | $0.3802 | 80,751.0 | +0.51% |
| Oct, 2023 | $21.68 | $21.11 | $0.57 | 34,938.0 | +0.00% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):