Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Kinetics Spac Active ETF (NY: SPAQ )

6.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.023 6.023 5.993 5.993 2,736,255 -0.01(-0.10%)
Jul 29, 2021 6.017 6.017 5.980 5.999 1,230,939 -0.01(-0.20%)
Jul 28, 2021 6.011 6.011 5.979 6.011 16,432,181 +0.11(+1.86%)
Jul 27, 2021 5.907 5.920 5.889 5.901 208,813 +0.01(+0.21%)
Jul 26, 2021 5.926 5.938 5.883 5.889 675,741 -0.04(-0.62%)
Jul 23, 2021 5.920 5.932 5.920 5.926 5,986 +0.01(+0.10%)
Jul 22, 2021 5.929 5.929 5.920 5.920 7,541 -0.01(-0.20%)
Jul 21, 2021 5.923 5.932 5.920 5.932 113,816 +0.01(+0.10%)
Jul 20, 2021 5.913 5.926 5.910 5.926 16,367 +0.02(+0.31%)
Jul 19, 2021 5.907 5.910 5.901 5.907 22,766 -0.02(-0.31%)
Jul 16, 2021 5.926 5.929 5.926 5.926 14,895 +0.00(+0.00%)
Jul 15, 2021 5.913 5.932 5.901 5.926 274,036 +0.00(+0.00%)
Jul 14, 2021 5.974 5.974 5.907 5.926 94,888 -0.01(-0.10%)
Jul 13, 2021 5.938 5.938 5.926 5.932 46,413 -0.01(-0.10%)
Jul 12, 2021 5.938 5.938 5.901 5.938 42,833 +0.01(+0.10%)
Jul 09, 2021 5.932 5.938 5.926 5.932 31,304 -0.01(-0.10%)
Jul 08, 2021 5.950 5.950 5.932 5.938 108,497 +0.01(+0.10%)
Jul 07, 2021 5.944 5.944 5.932 5.932 137,937 -0.02(-0.31%)
Jul 06, 2021 5.944 5.968 5.938 5.950 33,521 +0.00(+0.00%)
Jul 02, 2021 5.950 5.956 5.950 5.950 17,171 +0.01(+0.10%)
Jul 01, 2021 5.962 5.962 5.944 5.944 21,438 -0.01(-0.10%)
Jun 30, 2021 5.938 5.956 5.938 5.950 35,467 +0.01(+0.10%)
Jun 29, 2021 5.926 5.962 5.926 5.944 105,913 +0.02(+0.31%)
Jun 28, 2021 5.956 5.968 5.926 5.926 184,817 -0.04(-0.71%)
Jun 25, 2021 5.999 5.999 5.956 5.968 91,373 +0.00(+0.00%)
Jun 24, 2021 5.962 5.974 5.962 5.968 39,557 +0.01(+0.10%)
Jun 23, 2021 5.968 5.974 5.956 5.962 51,362 -0.01(-0.20%)
Jun 22, 2021 5.974 5.987 5.968 5.974 193,796 -0.01(-0.10%)
Jun 21, 2021 5.974 5.974 5.968 5.980 33,657 +0.01(+0.10%)
Jun 18, 2021 6.017 6.029 5.974 5.974 24,218 -0.03(-0.51%)
Jun 17, 2021 6.005 6.023 6.005 6.005 835,627 -0.01(-0.10%)
Jun 16, 2021 6.029 6.029 5.987 6.011 338,951 +0.02(+0.30%)
Jun 15, 2021 5.993 6.011 5.993 5.993 139,097 -0.01(-0.10%)
Jun 14, 2021 6.047 6.047 5.987 5.999 48,410 -0.04(-0.70%)
Jun 11, 2021 6.041 6.041 6.011 6.041 24,811 +0.01(+0.10%)
Jun 10, 2021 5.993 6.041 5.993 6.035 143,167 +0.02(+0.30%)
Jun 09, 2021 6.011 6.029 6.011 6.017 266,622 +0.00(+0.00%)
Jun 08, 2021 5.974 6.023 5.974 6.017 994,309 +0.03(+0.51%)
Jun 07, 2021 5.962 6.005 5.962 5.987 487,322 +0.01(+0.20%)
Jun 04, 2021 5.974 5.987 5.956 5.974 472,128 +0.00(+0.00%)
Jun 03, 2021 5.956 5.987 5.956 5.974 107,376 +0.01(+0.20%)
Jun 02, 2021 5.950 5.974 5.944 5.962 56,336 -0.01(-0.10%)
Jun 01, 2021 5.993 5.993 5.944 5.968 44,940 +0.02(+0.31%)
May 28, 2021 5.932 5.956 5.932 5.950 346,522 +0.02(+0.41%)
May 27, 2021 5.950 5.950 5.926 5.926 53,701 -0.01(-0.10%)
May 26, 2021 5.926 5.956 5.926 5.932 34,941 +0.01(+0.21%)
May 25, 2021 5.920 5.926 5.913 5.920 228,501 +0.00(+0.00%)
May 24, 2021 5.987 5.987 5.920 5.920 406,933 -0.04(-0.71%)
May 21, 2021 5.932 5.980 5.932 5.962 155,367 +0.03(+0.51%)
May 20, 2021 5.944 5.944 5.913 5.932 323,670 -0.01(-0.20%)
May 19, 2021 5.932 5.962 5.932 5.944 171,843 +0.00(+0.00%)
May 18, 2021 5.932 5.956 5.913 5.944 73,522 +0.01(+0.21%)
May 17, 2021 5.932 5.944 5.926 5.932 23,440 -0.01(-0.20%)
May 14, 2021 5.932 5.944 5.932 5.944 20,677 +0.02(+0.31%)
May 13, 2021 5.944 5.950 5.920 5.926 89,040 -0.01(-0.20%)
May 12, 2021 5.944 5.962 5.938 5.938 930,289 -0.01(-0.10%)
May 11, 2021 5.956 5.962 5.944 5.944 477,324 -0.04(-0.71%)
May 10, 2021 5.999 6.029 5.987 5.987 636,945 -0.04(-0.71%)
May 07, 2021 6.053 6.060 6.017 6.029 186,146 -0.02(-0.30%)
May 06, 2021 6.078 6.078 6.029 6.047 281,251 -0.01(-0.20%)
May 05, 2021 6.053 6.060 5.999 6.060 1,069,552 +0.06(+1.01%)
May 04, 2021 5.974 6.029 5.974 5.999 461,835 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.