UK markets close in 1 hour 40 minutes

Horizon Kinetics SPAC Active ETF (SPAQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
97.44-0.90 (-0.92%)
As of 04:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202498.3497.4497.4497.4497.441
23 Apr 202498.3098.3098.3098.3098.30400
22 Apr 202498.3698.3698.3698.3698.36-
19 Apr 202498.3198.3198.3198.3198.31100
18 Apr 202498.3198.3198.3198.3198.31100
17 Apr 202498.2998.2998.2998.2998.29-
16 Apr 202498.2398.2398.2398.2398.23-
15 Apr 202498.2998.2998.2998.2998.29-
12 Apr 202498.3198.3198.3198.3198.31-
11 Apr 202498.2298.2298.2298.2298.22-
10 Apr 202498.1798.1798.1798.1798.17-
09 Apr 202498.1498.1498.1498.1498.14100
08 Apr 202498.1198.1198.1198.1198.11100
05 Apr 202498.0798.0798.0798.0798.07-
04 Apr 202498.0798.0798.0798.0798.07100
03 Apr 202498.0498.0498.0498.0498.04100
02 Apr 202498.0498.0498.0498.0498.04100
01 Apr 202497.9497.9497.9497.9497.94-
28 Mar 202497.9697.9697.9697.9697.96100
27 Mar 202497.9497.9497.9497.9497.94100
26 Mar 202497.9397.9397.9397.9397.93-
25 Mar 202497.9597.9597.9597.9597.95-
22 Mar 202497.9497.9497.9497.9497.94100
21 Mar 202497.9197.9197.9197.9197.91100
20 Mar 202497.9697.9697.9697.9697.96100
19 Mar 202497.9297.9297.9297.9297.92-
18 Mar 202497.9197.9197.9197.9197.91100
15 Mar 202497.4497.4497.4397.4397.43200
14 Mar 202497.4297.4297.4297.4297.42-
13 Mar 202497.3997.3997.3697.3697.36300
12 Mar 202497.3697.3697.3697.3697.36-
11 Mar 202497.4497.4497.4497.4497.44-
08 Mar 202497.4397.4397.4397.4397.43-
07 Mar 202497.3697.3697.3697.3697.36-
06 Mar 202497.4297.4297.4297.4297.42-
05 Mar 202497.4197.4197.4197.4197.41100
04 Mar 202497.4297.4297.4297.4297.42-
01 Mar 202497.2797.3297.2797.3297.32100
29 Feb 202497.2797.2797.2197.2197.21300
28 Feb 202497.3997.3997.3397.3397.331,300
27 Feb 202497.1497.4797.1297.2897.281,400
26 Feb 202497.5097.5597.3797.3797.37800
23 Feb 202497.1797.1797.1797.1797.17100
22 Feb 202497.1997.1997.1997.1997.19700
21 Feb 202496.9196.9196.0596.0596.05800
20 Feb 202495.1995.1993.7493.7493.747,300
16 Feb 202496.6596.6596.2196.2196.211,000
15 Feb 202494.9594.9594.9594.9594.95100
14 Feb 202497.4897.4894.7794.7794.77600
13 Feb 202494.6894.6894.6894.6894.68100
12 Feb 202495.2695.3295.2695.3295.32500
09 Feb 202495.4295.4495.2295.2395.231,200
08 Feb 202494.6295.0294.6295.0295.02300
07 Feb 202494.6894.6894.6894.6894.68100
06 Feb 202495.4095.4095.4095.4095.40100
05 Feb 202497.1497.1497.1497.1497.14100
02 Feb 202494.7494.7494.7494.7494.74100
01 Feb 202497.2097.2097.2097.2097.20100
31 Jan 202497.2197.2197.2197.2197.21-
30 Jan 202496.1796.1796.1796.1796.17100
29 Jan 202496.9997.0196.7497.0197.012,000
26 Jan 202497.3797.3797.3797.3797.37100
25 Jan 202497.4797.4797.4797.4797.47-
24 Jan 202497.4397.4397.4397.4397.43-
23 Jan 202497.5097.5097.5097.5097.50100
22 Jan 202497.3297.3297.3197.3197.31100
19 Jan 202497.0397.3797.0397.3797.37100
18 Jan 202496.3597.2295.9497.2297.224,200
17 Jan 202496.6596.6596.1896.2996.29300
16 Jan 202496.6596.9596.6596.9596.95400
12 Jan 202496.9396.9896.9396.9896.98200
11 Jan 202497.2997.2997.2997.2997.29100
10 Jan 202497.2997.2997.2997.2997.29100
09 Jan 202497.2997.2997.2997.2997.29100
08 Jan 202497.4597.4597.4597.4597.45100
05 Jan 202497.3897.3897.3897.3897.38100
04 Jan 202497.3097.3097.3097.3097.30100
03 Jan 202497.5497.5497.5497.5497.54100
02 Jan 202496.8396.8396.8396.8396.83100
29 Dec 202397.1497.1597.1497.1597.15100
28 Dec 202396.7096.9996.7096.9996.991,600
27 Dec 202397.3397.3397.1397.1397.13400
27 Dec 20232.53 Dividend
26 Dec 202399.7499.7499.7499.7497.21100
22 Dec 202399.4599.4599.4399.4396.91100
21 Dec 202399.2799.7599.2799.7597.22200
20 Dec 202399.4099.6199.4099.6197.08300
19 Dec 202399.2999.5699.2999.5697.03400
18 Dec 202399.5099.5099.3199.3796.851,400
15 Dec 202399.1899.6099.1899.6097.07700
14 Dec 202399.3499.3498.2799.2096.682,500
13 Dec 202399.89100.2499.89100.2497.70100
12 Dec 202399.5599.5599.5599.5597.02100
11 Dec 202398.9499.2498.9499.2496.72700
08 Dec 202399.0899.0899.0899.0896.57100
07 Dec 202399.1799.1799.1799.1796.65-
06 Dec 202399.3699.3699.3699.3696.84100
05 Dec 202399.3399.3399.3399.3396.81100
04 Dec 202398.8498.8498.8498.8496.33100
01 Dec 202399.3199.3199.3199.3196.79100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...