Crossingbridge Pre-Merger Spac ETF (NQ: SPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	21.54	21.55	21.53	21.54	5,271	-0.00(-0.01%)
Sep 27, 2024	21.52	21.54	21.51	21.54	6,165	+0.01(+0.05%)
Sep 26, 2024	21.51	21.53	21.51	21.53	2,774	+0.03(+0.16%)
Sep 25, 2024	21.50	21.53	21.47	21.50	22,944	-0.00(-0.02%)
Sep 24, 2024	21.50	21.52	21.49	21.50	14,950	-0.37(-1.69%)
Sep 23, 2024	21.85	21.87	21.85	21.87	3,864	+0.04(+0.18%)
Sep 20, 2024	21.84	21.86	21.83	21.83	7,014	-0.03(-0.14%)
Sep 19, 2024	21.84	21.86	21.84	21.86	2,482	+0.03(+0.14%)
Sep 18, 2024	21.84	21.85	21.83	21.83	2,812	-0.04(-0.18%)
Sep 17, 2024	21.84	21.87	21.83	21.87	8,903	+0.05(+0.23%)
Sep 16, 2024	21.83	21.83	21.80	21.82	13,899	-0.02(-0.09%)
Sep 13, 2024	21.82	21.84	21.80	21.84	20,468	+0.02(+0.09%)
Sep 12, 2024	21.81	21.83	21.81	21.82	1,746	+0.00(+0.00%)
Sep 11, 2024	21.82	21.83	21.81	21.82	4,741	-0.02(-0.09%)
Sep 10, 2024	21.83	21.84	21.82	21.84	2,218	+0.04(+0.16%)
Sep 09, 2024	21.80	21.82	21.80	21.80	3,706	+0.00(+0.00%)
Sep 06, 2024	21.78	21.86	21.78	21.80	27,398	+0.00(+0.02%)
Sep 05, 2024	21.79	21.81	21.79	21.80	9,164	+0.01(+0.05%)
Sep 04, 2024	21.78	21.80	21.78	21.79	11,438	+0.00(+0.00%)
Sep 03, 2024	21.77	21.79	21.77	21.79	5,004	+0.00(+0.00%)
Aug 30, 2024	21.78	21.79	21.77	21.79	15,633	+0.01(+0.05%)
Aug 29, 2024	21.77	21.79	21.76	21.78	12,980	-0.01(-0.05%)
Aug 28, 2024	21.78	21.79	21.77	21.79	2,830	+0.02(+0.11%)
Aug 27, 2024	21.77	21.77	21.75	21.77	11,457	-0.01(-0.04%)
Aug 26, 2024	21.77	21.77	21.76	21.77	7,107	-0.01(-0.03%)
Aug 23, 2024	21.78	21.79	21.77	21.78	13,684	-0.01(-0.05%)
Aug 22, 2024	21.78	21.82	21.76	21.79	13,305	+0.00(+0.00%)
Aug 21, 2024	21.78	21.79	21.77	21.79	6,390	+0.02(+0.07%)
Aug 20, 2024	21.78	21.78	21.77	21.77	10,941	+0.00(+0.02%)
Aug 19, 2024	21.75	21.78	21.75	21.77	44,786	+0.00(+0.00%)
Aug 16, 2024	21.77	21.77	21.74	21.77	36,516	+0.02(+0.10%)
Aug 15, 2024	21.76	21.76	21.73	21.75	81,207	-0.02(-0.08%)
Aug 14, 2024	21.75	21.77	21.75	21.77	14,198	+0.00(+0.00%)
Aug 13, 2024	21.76	21.78	21.75	21.77	4,389	+0.00(+0.00%)
Aug 12, 2024	21.76	21.77	21.76	21.77	7,532	+0.00(+0.02%)
Aug 09, 2024	21.76	21.76	21.75	21.76	3,875	-0.01(-0.05%)
Aug 08, 2024	21.75	21.77	21.75	21.77	1,578	+0.02(+0.11%)
Aug 07, 2024	21.73	21.75	21.73	21.75	890	+0.01(+0.02%)
Aug 06, 2024	21.73	21.75	21.73	21.74	3,266	+0.00(+0.01%)
Aug 05, 2024	21.73	21.75	21.72	21.74	5,355	+0.01(+0.06%)
Aug 02, 2024	21.72	21.75	21.72	21.73	5,050	+0.01(+0.02%)

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.