Get the Stockscreener App
25.41
0.10%
-0.026
The Spac And New Issue Etf Stock (SPCX) Price History
The historical daily chart and data for The Spac And New Issue Etf stock (SPCX), show that the latest closing stock price as of December 05, 2025, is $25.41.
- The Spac And New Issue Etf all-time high stock price is $27.58, occurred on May 05, 2022.
- The lowest The Spac And New Issue Etf stock price recorded was $21.60 on February 12, 2024. Since then, The Spac And New Issue Etf's stock price has risen over 17.62% to $25.41 now.
- The 52-week high stock price for SPCX is $26.61, representing a 4.74% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for SPCX is $22.40, indicating a -11.83% decrease from the current share price, occurred on January 27, 2025.
- The closing price of The Spac And New Issue Etf (SPCX) stock in the beginning of 2024 was $27.55. The stock closed the year at $27.53, a loss of over -0.07% for the year.
The table below shows more information about SPCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $25.41 | $25.32 | $0.085 | 637.0 | -0.10% |
| Dec 04, 2025 | $25.43 | $25.41 | $0.0161 | 220.0 | +0.10% |
| Dec 03, 2025 | $25.41 | $25.41 | $0.00 | 199.0 | +0.13% |
| Dec 02, 2025 | $25.37 | $25.37 | $0.00 | 49.00 | -0.25% |
| Dec 01, 2025 | $25.44 | $25.44 | $0.00 | 38.00 | -0.13% |
| Nov 28, 2025 | $25.48 | $25.47 | $0.015 | 241.0 | -0.25% |
| Nov 26, 2025 | $25.54 | $25.36 | $0.175 | 536.0 | +0.19% |
| Nov 25, 2025 | $25.49 | $25.30 | $0.1855 | 684.0 | -0.02% |
| Nov 24, 2025 | $25.68 | $25.30 | $0.38 | 394.0 | -0.02% |
| Nov 21, 2025 | $25.50 | $25.32 | $0.175 | 2,497.0 | +0.11% |
| Nov 20, 2025 | $25.47 | $25.47 | $0.00 | 188.0 | -0.24% |
| Nov 19, 2025 | $25.53 | $25.53 | $0.00 | 146.0 | +0.00% |
| Nov 18, 2025 | $25.53 | $25.47 | $0.0617 | 717.0 | -0.11% |
| Nov 17, 2025 | $25.66 | $25.46 | $0.1964 | 1,438.0 | -0.34% |
| Nov 14, 2025 | $25.67 | $25.64 | $0.0253 | 316.0 | +0.07% |
| Nov 13, 2025 | $25.65 | $25.57 | $0.0845 | 1,098.0 | -0.02% |
| Nov 12, 2025 | $25.63 | $25.63 | $0.00 | 87.00 | -0.31% |
| Nov 11, 2025 | $25.71 | $25.47 | $0.2408 | 2,000.0 | -0.02% |
| Nov 10, 2025 | $25.72 | $25.72 | $0.0044 | 797.0 | +0.13% |
| Nov 07, 2025 | $25.68 | $25.68 | $0.00 | 259.0 | -0.29% |
The Spac And New Issue Etf Stock (SPCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Spac And New Issue Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Spac And New Issue Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Spac And New Issue Etf Stock (SPCX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.44 | $25.32 | $0.1168 | 1,780.0 | -0.26% |
| Nov, 2025 | $25.78 | $25.30 | $0.4841 | 12,877.0 | -1.42% |
| Oct, 2025 | $25.95 | $24.63 | $1.32 | 22,458.0 | +3.45% |
| Sep, 2025 | $25.35 | $23.77 | $1.58 | 28,669.0 | +1.40% |
| Aug, 2025 | $25.01 | $24.00 | $1.01 | 20,618.0 | -1.47% |
| Jul, 2025 | $26.40 | $24.30 | $2.10 | 25,364.0 | -1.59% |
| Jun, 2025 | $26.61 | $24.64 | $1.97 | 63,496.0 | +0.16% |
| May, 2025 | $25.99 | $24.15 | $1.84 | 46,753.0 | +4.49% |
| Apr, 2025 | $25.00 | $22.70 | $2.30 | 16,575.0 | +1.06% |
| Mar, 2025 | $24.99 | $23.53 | $1.46 | 13,550.0 | +1.02% |
| Feb, 2025 | $24.00 | $23.37 | $0.63 | 16,269.0 | +1.25% |
| Jan, 2025 | $23.66 | $22.40 | $1.26 | 13,853.0 | -0.21% |
The Spac And New Issue Etf Stock (SPCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.94 | $22.50 | $1.44 | 51,669.0 | -0.68% |
| Nov, 2024 | $23.99 | $23.08 | $0.91 | 31,711.0 | -1.01% |
| Oct, 2024 | $23.93 | $23.25 | $0.68 | 32,998.0 | +1.15% |
| Sep, 2024 | $23.76 | $22.53 | $1.23 | 17,383.0 | +0.13% |
| Aug, 2024 | $23.99 | $22.51 | $1.48 | 22,192.0 | -0.46% |
| Jul, 2024 | $23.85 | $23.11 | $0.74 | 42,828.0 | +0.29% |
| Jun, 2024 | $23.90 | $23.21 | $0.69 | 33,557.0 | -0.52% |
| May, 2024 | $23.71 | $22.33 | $1.39 | 29,013.0 | +1.91% |
| Apr, 2024 | $23.50 | $23.08 | $0.4199 | 31,331.0 | +0.47% |
| Mar, 2024 | $23.23 | $22.46 | $0.7701 | 48,504.0 | -0.17% |
| Feb, 2024 | $23.66 | $21.60 | $2.06 | 47,149.0 | -0.19% |
| Jan, 2024 | $23.33 | $22.35 | $0.98 | 35,151.0 | +0.89% |
The Spac And New Issue Etf Stock (SPCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.61 | $22.90 | $0.7137 | 46,519.0 | -2.29% |
| Nov, 2023 | $23.66 | $22.99 | $0.67 | 22,776.0 | +0.47% |
| Oct, 2023 | $23.63 | $23.00 | $0.63 | 29,650.0 | +0.32% |
| Sep, 2023 | $23.90 | $23.00 | $0.90 | 24,356.0 | -1.83% |
| Aug, 2023 | $23.92 | $23.41 | $0.5099 | 28,282.0 | +0.80% |
| Jul, 2023 | $24.00 | $22.11 | $1.89 | 40,336.0 | -1.50% |
| Jun, 2023 | $24.21 | $23.60 | $0.61 | 42,043.0 | +1.57% |
| May, 2023 | $23.98 | $23.54 | $0.44 | 36,049.0 | -0.17% |
| Apr, 2023 | $24.00 | $22.85 | $1.15 | 23,692.0 | -0.88% |
| Mar, 2023 | $24.25 | $23.79 | $0.46 | 23,170.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):