Get the Stockscreener App
24.50
0.00%
0.00
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 May 09, 2025, is $24.50.
- 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 13.43% to $24.50 now.
- The 52-week high stock price for SPCX is $25.00, representing a 2.04% increase from the current share price, occurred on April 28, 2025.
- The 52-week low stock price for SPCX is $22.40, indicating a -8.57% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $24.50 | $24.50 | $0.00 | 25.00 | +0.00% |
| May 08, 2025 | $24.58 | $24.42 | $0.1648 | 5,418.0 | +0.54% |
| May 07, 2025 | $24.37 | $24.37 | $0.00 | 49.00 | -0.25% |
| May 06, 2025 | $24.43 | $24.43 | $0.00 | 84.00 | +1.16% |
| May 05, 2025 | $24.15 | $24.15 | $0.00 | 68.00 | -0.51% |
| May 02, 2025 | $24.27 | $24.17 | $0.105 | 514.0 | +0.52% |
| May 01, 2025 | $24.28 | $24.15 | $0.13 | 3,722.0 | -0.49% |
| Apr 30, 2025 | $24.27 | $24.27 | $0.00 | 183.0 | +0.58% |
| Apr 29, 2025 | $24.35 | $24.13 | $0.22 | 2,155.0 | -0.74% |
| Apr 28, 2025 | $25.00 | $23.54 | $1.46 | 4,917.0 | -0.16% |
| Apr 25, 2025 | $24.35 | $24.23 | $0.12 | 803.0 | +1.54% |
| Apr 24, 2025 | $23.98 | $23.95 | $0.0257 | 106.0 | +0.66% |
| Apr 23, 2025 | $23.82 | $23.63 | $0.1922 | 1,802.0 | +0.90% |
| Apr 22, 2025 | $23.61 | $23.61 | $0.00 | 226.0 | -1.30% |
| Apr 21, 2025 | $23.92 | $23.92 | $0.00 | 38.00 | -0.33% |
| Apr 17, 2025 | $24.00 | $23.66 | $0.3399 | 117.0 | +0.63% |
| Apr 16, 2025 | $23.85 | $23.85 | $0.00 | 110.0 | +0.59% |
| Apr 15, 2025 | $23.71 | $23.40 | $0.31 | 162.0 | -1.33% |
| Apr 14, 2025 | $24.03 | $23.90 | $0.13 | 297.0 | +0.63% |
| Apr 11, 2025 | $23.88 | $23.88 | $0.00 | 178.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $24.58 | $24.15 | $0.43 | 9,905.0 | +0.95% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):