SPAC and New Issue ETF (SPCX)

SPCX
🏛️ Vereinigte Staaten →
24.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.92 28.06 27.90 28.00 0.1M
2021-12-30 27.93 28.39 27.93 28.01 0.0M
2021-12-29 27.50 28.05 27.50 28.04 0.1M
2021-12-28 27.91 28.00 27.91 27.99 0.1M
2021-12-27 27.91 28.10 27.90 28.01 0.0M
2021-12-23 28.22 28.35 28.22 28.34 0.1M
2021-12-22 28.50 28.50 28.34 28.36 0.0M
2021-12-21 28.35 28.45 28.34 28.45 0.0M
2021-12-20 28.30 28.67 28.30 28.40 0.0M
2021-12-17 28.52 28.65 28.30 28.65 0.2M
2021-12-16 28.31 28.37 28.31 28.34 0.0M
2021-12-15 28.35 28.43 28.34 28.37 0.0M
2021-12-14 28.31 28.42 28.31 28.39 0.0M
2021-12-13 28.35 28.47 28.35 28.45 0.0M
2021-12-10 28.57 28.57 28.49 28.50 0.0M
2021-12-09 28.49 28.60 28.45 28.53 0.0M
2021-12-08 28.41 28.70 28.41 28.56 0.0M
2021-12-07 28.45 28.58 28.45 28.53 0.0M
2021-12-06 28.28 28.50 28.28 28.49 0.0M
2021-12-03 28.45 28.54 28.45 28.51 0.0M
2021-12-02 28.56 28.56 28.52 28.54 0.0M
2021-12-01 28.61 28.66 28.60 28.61 0.0M
2021-11-30 28.62 28.68 28.62 28.66 0.0M
2021-11-29 28.58 28.83 28.58 28.74 0.0M
2021-11-26 28.55 28.65 28.55 28.64 0.0M
2021-11-24 28.64 28.72 28.64 28.65 0.0M
2021-11-23 28.75 28.85 28.63 28.65 0.0M
2021-11-22 28.83 28.97 28.73 28.91 0.1M
2021-11-19 28.90 28.92 28.70 28.91 0.1M
2021-11-18 28.77 28.90 28.77 28.88 0.0M
2021-11-17 28.81 28.86 28.78 28.82 0.0M
2021-11-16 28.85 28.94 28.84 28.85 0.0M
2021-11-15 28.85 28.93 28.80 28.91 0.0M
2021-11-12 28.85 28.98 28.84 28.90 0.0M
2021-11-11 28.83 28.90 28.83 28.86 0.0M
2021-11-10 28.85 28.90 28.85 28.89 0.0M
2021-11-09 28.91 28.98 28.87 28.90 0.0M
2021-11-08 28.91 28.97 28.90 28.93 0.0M
2021-11-05 28.85 28.99 28.85 28.95 0.0M
2021-11-04 28.85 28.95 28.67 28.91 0.0M
2021-11-03 28.80 28.91 28.80 28.90 0.0M
2021-11-02 28.85 28.95 28.85 28.89 0.0M
2021-11-01 28.75 28.90 28.75 28.84 0.0M
2021-10-29 28.67 28.84 28.67 28.80 0.0M
2021-10-27 28.76 28.89 28.76 28.80 0.0M
2021-10-26 28.76 28.87 28.74 28.77 0.0M
2021-10-25 28.82 28.88 28.75 28.77 0.0M
2021-10-22 28.89 28.93 28.80 28.85 0.0M
2021-10-21 28.76 28.90 28.64 28.87 0.1M
2021-10-20 28.61 28.67 28.60 28.65 0.0M
2021-10-19 28.61 28.67 28.61 28.66 0.0M
2021-10-18 28.75 28.75 28.62 28.66 0.0M
2021-10-15 28.64 28.77 28.63 28.76 0.0M
2021-10-14 28.67 28.72 28.63 28.64 0.0M
2021-10-13 28.61 28.75 28.61 28.67 0.0M
2021-10-12 28.55 28.76 28.55 28.67 0.0M
2021-10-11 28.63 28.69 28.61 28.61 0.0M
2021-10-08 28.66 28.77 28.66 28.68 0.0M
2021-10-07 28.75 28.75 28.63 28.66 0.0M
2021-10-06 28.61 28.72 28.61 28.70 0.0M
2021-10-05 28.69 28.71 28.65 28.69 0.0M
2021-10-04 28.65 28.78 28.65 28.70 0.1M
2021-10-01 28.72 28.77 28.66 28.68 0.0M
2021-09-30 28.78 28.82 28.71 28.74 0.0M
2021-09-29 28.70 28.98 28.70 28.83 0.1M
2021-09-28 28.79 28.90 28.79 28.80 0.0M
2021-09-27 28.86 28.96 28.86 28.89 0.0M
2021-09-24 28.83 28.96 28.83 28.90 0.0M
2021-09-23 28.87 28.93 28.85 28.89 0.0M
2021-09-22 28.86 28.98 28.86 28.89 0.0M
2021-09-21 28.81 28.92 28.81 28.87 0.1M
2021-09-20 28.65 28.94 28.65 28.88 0.0M
2021-09-17 28.89 28.92 28.87 28.87 0.1M
2021-09-16 28.91 28.97 28.87 28.94 0.1M
2021-09-15 28.81 28.97 28.81 28.91 0.0M
2021-09-14 28.88 28.95 28.86 28.87 0.0M
2021-09-13 28.92 28.92 28.81 28.89 0.0M
2021-09-10 28.80 28.88 28.80 28.85 0.0M
2021-09-09 28.89 28.89 28.80 28.82 0.0M
2021-09-08 28.81 28.92 28.81 28.84 0.0M
2021-09-07 28.75 28.90 28.75 28.86 0.0M
2021-09-03 28.81 28.88 28.81 28.85 0.0M
2021-09-02 28.77 28.87 28.77 28.83 0.0M
2021-09-01 28.76 28.84 28.74 28.80 0.0M
2021-08-31 28.75 28.85 28.75 28.82 0.0M
2021-08-30 28.75 28.82 28.68 28.80 0.0M
2021-08-27 28.61 28.83 28.61 28.80 0.0M
2021-08-26 28.55 28.67 28.55 28.67 0.0M
2021-08-25 28.53 28.70 28.53 28.63 0.0M
2021-08-24 28.55 28.66 28.55 28.60 0.0M
2021-08-23 28.52 28.63 28.52 28.63 0.0M
2021-08-20 28.54 28.61 28.54 28.59 0.1M
2021-08-19 28.55 28.63 28.55 28.61 0.0M
2021-08-18 28.57 28.72 28.57 28.61 0.0M
2021-08-17 28.60 28.65 28.60 28.63 0.0M
2021-08-16 28.59 28.69 28.59 28.67 0.0M
2021-08-13 28.54 28.70 28.54 28.68 0.0M
2021-08-12 28.68 28.74 28.67 28.68 0.0M
2021-08-11 28.55 28.75 28.55 28.71 0.0M
2021-08-10 28.67 28.75 28.67 28.70 0.0M
2021-08-09 28.63 28.75 28.63 28.74 0.0M
2021-08-06 28.57 28.72 28.57 28.71 0.0M
2021-08-05 28.74 28.76 28.70 28.73 0.0M
2021-08-04 28.63 28.77 28.63 28.73 0.0M
2021-08-03 28.74 28.85 28.74 28.78 0.0M
2021-08-02 28.68 28.81 28.68 28.78 0.0M
2021-07-30 28.75 28.77 28.74 28.76 0.0M
2021-07-29 29.00 29.00 28.75 28.75 0.0M
2021-07-28 28.79 28.83 28.77 28.80 0.1M
2021-07-27 28.72 28.90 28.72 28.81 0.0M
2021-07-26 28.77 28.97 28.77 28.88 0.0M
2021-07-23 28.85 28.94 28.85 28.89 0.0M
2021-07-22 28.85 28.98 28.85 28.90 0.0M
2021-07-21 28.83 28.95 28.83 28.94 0.0M
2021-07-20 28.75 28.95 28.75 28.88 0.0M
2021-07-19 28.70 28.99 28.70 28.90 0.0M
2021-07-16 28.94 28.99 28.94 28.97 0.1M
2021-07-15 28.99 29.05 28.95 28.95 0.1M
2021-07-14 29.05 29.05 29.00 29.04 0.0M
2021-07-13 28.99 29.10 28.99 29.05 0.0M
2021-07-12 29.04 29.14 29.02 29.09 0.0M
2021-07-09 29.03 29.14 29.03 29.13 0.0M
2021-07-08 28.98 29.04 28.92 29.03 0.0M
2021-07-07 29.05 29.06 29.02 29.03 0.0M
2021-07-06 29.05 29.16 29.03 29.10 0.0M
2021-07-02 29.07 29.15 29.07 29.12 0.0M
2021-07-01 29.00 29.16 29.00 29.12 0.0M
2021-06-30 29.23 29.23 29.12 29.14 0.0M
2021-06-29 29.11 29.28 29.11 29.21 0.0M
2021-06-28 29.16 29.17 29.12 29.17 0.0M
2021-06-25 29.16 29.20 29.13 29.17 0.0M
2021-06-24 29.12 29.16 29.10 29.14 0.0M
2021-06-23 29.08 29.15 29.08 29.14 0.0M
2021-06-22 29.06 29.16 29.06 29.09 0.0M
2021-06-21 29.06 29.12 29.06 29.07 0.1M
2021-06-18 29.00 29.17 29.00 29.11 0.1M
2021-06-17 28.92 29.14 28.92 29.07 0.1M
2021-06-16 29.07 29.15 29.06 29.09 0.0M
2021-06-15 29.11 29.18 29.08 29.16 0.0M
2021-06-14 28.97 29.28 28.97 29.20 0.1M
2021-06-11 28.98 29.21 28.89 29.19 0.1M
2021-06-10 28.85 29.27 28.73 28.98 0.2M
2021-06-09 28.67 28.84 28.66 28.82 0.0M
2021-06-08 28.28 28.68 28.10 28.62 0.1M
2021-06-07 28.50 28.54 28.39 28.54 0.1M
2021-06-04 28.40 28.50 28.40 28.49 0.0M
2021-06-03 28.31 28.49 28.31 28.46 0.1M
2021-06-02 28.33 28.44 28.33 28.41 0.1M
2021-06-01 28.40 28.49 28.39 28.44 0.0M
2021-05-28 28.42 28.49 28.39 28.39 0.0M
2021-05-27 28.52 28.52 28.39 28.42 0.0M
2021-05-26 28.32 28.55 28.32 28.50 0.1M
2021-05-25 28.31 28.40 28.31 28.39 0.0M
2021-05-24 28.31 28.41 28.31 28.35 0.0M
2021-05-21 28.27 28.47 28.27 28.38 0.1M
2021-05-20 28.21 28.39 28.21 28.35 0.0M
2021-05-19 28.40 28.50 28.34 28.38 0.0M
2021-05-18 28.40 28.50 28.32 28.50 0.1M
2021-05-17 28.26 28.41 28.26 28.38 0.1M
2021-05-14 28.44 28.45 28.40 28.42 0.1M
2021-05-13 28.29 28.45 28.29 28.40 0.2M
2021-05-12 28.35 28.50 28.35 28.45 0.1M
2021-05-11 28.50 28.55 28.48 28.50 0.1M
2021-05-10 28.60 28.61 28.53 28.55 0.1M
2021-05-07 28.57 28.66 28.57 28.61 0.0M
2021-05-06 28.65 28.68 28.60 28.61 0.1M
2021-05-05 28.60 28.66 28.60 28.64 0.1M
2021-05-04 28.75 28.78 28.61 28.66 0.1M
2021-05-03 28.81 28.83 28.70 28.71 0.0M
2021-04-30 28.80 28.85 28.70 28.80 0.2M
2021-04-29 28.76 28.82 28.67 28.73 0.1M
2021-04-28 28.63 28.77 28.62 28.76 0.1M
2021-04-27 28.66 28.77 28.65 28.70 0.1M
2021-04-26 28.61 28.79 28.60 28.71 0.1M
2021-04-23 28.55 28.67 28.55 28.66 0.0M
2021-04-22 28.59 28.70 28.59 28.62 0.0M
2021-04-21 28.51 28.70 28.51 28.64 0.1M
2021-04-20 28.65 28.74 28.57 28.57 0.1M
2021-04-19 28.65 28.78 28.63 28.75 0.1M
2021-04-16 28.66 28.79 28.66 28.72 0.2M
2021-04-15 28.71 28.83 28.71 28.77 0.1M
2021-04-14 28.72 28.83 28.71 28.83 0.1M
2021-04-13 28.78 28.90 28.77 28.79 0.2M
2021-04-12 28.93 28.97 28.76 28.97 0.1M
2021-04-09 28.85 28.95 28.82 28.94 0.1M
2021-04-08 28.75 28.86 28.70 28.86 0.1M
2021-04-07 28.63 28.77 28.63 28.75 0.1M
2021-04-06 28.80 28.88 28.66 28.79 0.2M
2021-04-05 28.64 28.77 28.63 28.75 0.1M
2021-04-01 28.46 28.65 28.45 28.62 0.1M
2021-03-31 28.50 28.68 28.48 28.50 0.1M
2021-03-30 28.48 28.52 28.40 28.50 0.1M
2021-03-29 28.50 28.60 28.48 28.58 0.1M
2021-03-26 28.41 28.67 28.40 28.65 0.1M
2021-03-25 28.27 28.54 27.89 28.54 0.3M
2021-03-24 28.56 28.65 28.36 28.48 0.2M
2021-03-23 28.87 28.89 28.63 28.72 0.2M
2021-03-22 28.92 29.00 28.87 28.95 0.1M
2021-03-19 29.05 29.15 28.92 28.95 0.2M
2021-03-18 29.03 29.22 29.00 29.11 0.3M
2021-03-17 29.10 29.19 29.06 29.15 0.1M
2021-03-16 29.30 29.44 29.20 29.33 0.1M
2021-03-15 29.50 29.50 29.32 29.37 0.2M
2021-03-12 29.70 29.70 29.45 29.62 0.1M
2021-03-11 29.35 29.70 29.30 29.68 0.1M
2021-03-10 29.14 29.35 29.14 29.25 0.1M
2021-03-09 29.26 29.51 29.05 29.22 0.2M
2021-03-08 28.95 29.35 28.91 29.10 0.2M
2021-03-05 28.62 29.30 28.62 29.25 0.4M
2021-03-04 28.99 29.26 28.67 29.05 0.5M
2021-03-03 29.67 29.76 29.27 29.40 0.3M
2021-03-02 30.78 30.78 29.71 29.77 0.3M
2021-03-01 30.56 30.70 30.32 30.46 0.3M
2021-02-26 30.38 30.42 29.92 30.24 0.3M
2021-02-25 31.00 31.09 30.22 30.42 0.5M
2021-02-24 31.85 31.85 30.94 30.94 0.5M
2021-02-23 30.85 31.30 30.09 31.30 0.8M
2021-02-22 32.00 32.32 31.83 31.98 0.4M
2021-02-19 32.31 32.31 32.04 32.20 0.3M
2021-02-18 32.00 32.13 31.73 32.00 0.3M
2021-02-17 32.43 32.43 31.95 32.15 0.4M
2021-02-16 32.50 32.64 32.20 32.34 0.7M
2021-02-12 31.75 32.10 31.75 32.08 0.2M
2021-02-11 32.42 32.46 31.70 31.87 0.3M
2021-02-10 32.10 32.38 31.69 32.18 0.4M
2021-02-09 32.57 32.57 31.82 32.06 0.6M
2021-02-08 32.80 32.91 32.20 32.24 1.0M
2021-02-05 31.60 32.14 31.60 31.89 0.6M
2021-02-04 31.53 31.53 31.01 31.22 0.5M
2021-02-03 31.50 31.50 30.75 31.11 0.5M
2021-02-02 30.62 31.28 30.35 30.93 0.6M
2021-02-01 29.37 29.93 29.29 29.93 0.5M
2021-01-29 29.00 29.24 28.60 29.10 0.2M
2021-01-28 28.45 29.00 28.39 29.00 0.3M
2021-01-27 28.75 29.09 28.32 28.35 0.5M
2021-01-26 30.46 30.61 29.50 29.62 0.7M
2021-01-25 31.44 31.50 29.90 30.30 1.5M
2021-01-22 29.50 30.21 29.49 30.17 0.7M
2021-01-21 29.24 29.53 28.96 29.46 0.5M
2021-01-20 28.76 28.99 28.52 28.96 0.2M
2021-01-19 28.34 28.51 28.25 28.32 0.4M
2021-01-15 28.63 28.63 28.00 28.08 0.3M
2021-01-14 28.69 28.80 28.35 28.44 0.5M
2021-01-13 27.80 28.20 27.77 28.16 0.3M
2021-01-12 27.37 27.57 27.29 27.51 0.2M
2021-01-11 26.83 27.10 26.59 27.10 0.1M
2021-01-08 26.80 26.87 26.61 26.75 0.1M
2021-01-07 25.50 26.61 25.50 26.49 0.2M
2021-01-06 25.80 25.88 25.70 25.75 0.1M
2021-01-05 25.89 25.96 25.75 25.83 0.1M
2021-01-04 26.06 26.11 25.73 25.86 0.1M