Get the Stockscreener App
23.61
0.11%
0.025
After Hours:
23.62
0.01
+0.04%
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 November 22, 2024, is $23.61.
- 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 9.31% to $23.61 now.
- The 52-week high stock price for SPCX is $23.99, representing a 1.61% increase from the current share price, occurred on August 08, 2024.
- The 52-week low stock price for SPCX is $21.60, indicating a -8.51% decrease from the current share price, occurred on February 12, 2024.
- The closing price of The Spac And New Issue Etf (SPCX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $23.68 | $23.38 | $0.305 | 1,871.0 | +0.11% |
| Nov 21, 2024 | $23.61 | $23.52 | $0.085 | 2,677.0 | -0.69% |
| Nov 20, 2024 | $23.75 | $23.75 | $0.00 | 184.0 | +1.06% |
| Nov 19, 2024 | $23.58 | $23.50 | $0.08 | 1,501.0 | -0.38% |
| Nov 18, 2024 | $23.59 | $23.59 | $0.00 | 175.0 | -0.42% |
| Nov 15, 2024 | $23.77 | $23.69 | $0.08 | 593.0 | -0.08% |
| Nov 14, 2024 | $23.71 | $23.38 | $0.33 | 1,336.0 | +0.31% |
| Nov 13, 2024 | $23.66 | $23.61 | $0.0469 | 1,615.0 | +0.03% |
| Nov 12, 2024 | $23.79 | $23.08 | $0.7099 | 5,913.0 | +0.21% |
| Nov 11, 2024 | $23.71 | $23.58 | $0.1289 | 1,262.0 | -0.72% |
| Nov 08, 2024 | $23.75 | $23.71 | $0.0421 | 300.0 | +0.81% |
| Nov 07, 2024 | $23.56 | $23.56 | $0.00 | 926.0 | -0.08% |
| Nov 06, 2024 | $23.60 | $23.58 | $0.02 | 317.0 | -1.71% |
| Nov 05, 2024 | $23.99 | $23.56 | $0.43 | 708.0 | +1.74% |
| Nov 04, 2024 | $23.58 | $23.38 | $0.20 | 247.0 | +0.04% |
| Nov 01, 2024 | $23.58 | $23.57 | $0.010 | 1,094.0 | -1.17% |
| Oct 31, 2024 | $23.85 | $23.59 | $0.2599 | 843.0 | +0.93% |
| Oct 30, 2024 | $23.63 | $23.58 | $0.05 | 11,290.0 | +0.21% |
| Oct 29, 2024 | $23.93 | $23.56 | $0.37 | 8,808.0 | +0.04% |
| Oct 28, 2024 | $23.75 | $23.54 | $0.215 | 442.0 | -0.76% |
| Oct 25, 2024 | $23.75 | $23.56 | $0.19 | 144.0 | +0.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.99 | $23.08 | $0.91 | 22,590.0 | -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% |
The Spac And New Issue Etf Stock (SPCX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $27.58 | $27.52 | $0.06 | 4,545.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):