MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPCK — The SPAC and New Issue ETF
NasdaqThe SPAC and New Issue ETF
$21.96
+0.22(+1.01%)
- O
- 21.62
- H
- 21.96
- L
- 21.58
- V
- 4.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.96
Period Return+0.06%
Period High$23.64
Period Low$21.50
Avg Daily Volume4.6K
Total Trading Days130
SPCK — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.62 | $21.96 | $21.58 | $21.96 | +$0.22 | +1.01% | 4,835 | $21.62 | $21.58 $21.96 |
| Oct 6, 2026 | $21.52 | $21.82 | $21.52 | $21.74 | +$0.05 | +0.21% | 3,509 | $21.69 | $21.52 $21.82 |
| Oct 5, 2026 | $21.69 | $21.87 | $21.69 | $21.70 | $-0.01 | -0.02% | 1,752 | $21.79 | $21.69 $21.87 |
| Oct 2, 2026 | $21.71 | $21.90 | $21.51 | $21.70 | $-0.04 | -0.17% | 3,400 | $21.59 | $21.51 $21.90 |
| Oct 1, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | +$0.08 | +0.36% | 130 | $21.74 | $21.74 $21.74 |
| Sep 30, 2026 | $21.66 | $21.72 | $21.66 | $21.66 | $-0.07 | -0.33% | 572 | $21.68 | $21.66 $21.72 |
| Sep 29, 2026 | $21.56 | $21.95 | $21.55 | $21.73 | $-0.10 | -0.45% | 2,352 | $21.88 | $21.55 $21.95 |
| Sep 28, 2026 | $21.63 | $21.83 | $21.58 | $21.83 | $-0.12 | -0.55% | 3,436 | $21.62 | $21.58 $21.83 |
| Sep 25, 2026 | $21.74 | $22.02 | $21.61 | $21.95 | +$0.07 | +0.32% | 2,604 | $21.78 | $21.61 $22.02 |
| Sep 24, 2026 | $22.09 | $22.09 | $21.68 | $21.88 | $-0.02 | -0.09% | 962 | $21.95 | $21.68 $22.09 |
| Sep 23, 2026 | $21.75 | $22.08 | $21.75 | $21.90 | $-0.12 | -0.56% | 2,241 | $21.92 | $21.75 $22.08 |
| Sep 22, 2026 | $22.10 | $22.10 | $21.90 | $22.02 | +$0.00 | +0.01% | 587 | $22.05 | $21.90 $22.10 |
| Sep 21, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $-0.25 | -1.14% | 744 | $21.89 | $22.02 $22.02 |
| Sep 18, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | +$0.11 | +0.50% | 470 | $22.08 | $22.28 $22.28 |
| Sep 17, 2026 | $22.05 | $22.17 | $22.05 | $22.17 | +$0.12 | +0.52% | 459 | $22.13 | $22.05 $22.17 |
| Sep 16, 2026 | $22.01 | $22.05 | $22.01 | $22.05 | $-0.24 | -1.09% | 215 | $22.03 | $22.01 $22.05 |
| Sep 15, 2026 | $22.27 | $22.31 | $22.27 | $22.29 | +$0.10 | +0.44% | 8,184 | $22.28 | $22.27 $22.31 |
| Sep 14, 2026 | $22.04 | $22.20 | $21.70 | $22.20 | +$0.15 | +0.66% | 345 | $21.90 | $21.70 $22.20 |
| Sep 11, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | +$0.00 | +0.00% | 232 | $22.24 | $22.05 $22.05 |
| Sep 10, 2026 | $21.92 | $22.05 | $21.92 | $22.05 | $-0.11 | -0.50% | 2,052 | $21.99 | $21.92 $22.05 |
| Sep 9, 2026 | $22.01 | $22.16 | $22.00 | $22.16 | +$0.13 | +0.57% | 754 | $22.01 | $22.00 $22.16 |
| Sep 8, 2026 | $22.41 | $22.41 | $21.64 | $22.03 | +$0.18 | +0.82% | 1,203 | $21.99 | $21.64 $22.41 |
| Sep 4, 2026 | $22.44 | $22.45 | $21.73 | $21.86 | $-0.58 | -2.58% | 7,025 | $22.34 | $21.73 $22.45 |
| Sep 3, 2026 | $22.20 | $23.33 | $22.20 | $22.43 | $-0.10 | -0.45% | 2,070 | $22.61 | $22.20 $23.33 |
| Sep 2, 2026 | $22.78 | $22.78 | $22.54 | $22.54 | $-0.25 | -1.09% | 811 | $22.67 | $22.54 $22.78 |
| Sep 1, 2026 | $22.77 | $22.78 | $22.77 | $22.78 | $-0.17 | -0.74% | 534 | $22.71 | $22.77 $22.78 |
| Aug 31, 2026 | $22.63 | $23.05 | $22.45 | $22.95 | +$0.68 | +3.04% | 15,128 | $22.68 | $22.45 $23.05 |
| Aug 28, 2026 | $21.91 | $22.50 | $21.91 | $22.28 | +$0.15 | +0.68% | 11,190 | $22.41 | $21.91 $22.50 |
| Aug 27, 2026 | $22.09 | $22.25 | $21.98 | $22.13 | +$0.02 | +0.07% | 1,282 | $22.07 | $21.98 $22.25 |
| Aug 26, 2026 | $21.84 | $22.13 | $21.84 | $22.11 | +$0.08 | +0.34% | 827 | $21.99 | $21.84 $22.13 |