Crossingbridge Pre-Merger Spac ETF (NQ: SPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	21.67	21.68	21.65	21.65	16,630	-0.04(-0.18%)
Nov 14, 2024	21.67	21.69	21.66	21.69	6,895	+0.04(+0.18%)
Nov 13, 2024	21.65	21.67	21.63	21.65	15,217	-0.02(-0.09%)
Nov 12, 2024	21.67	21.67	21.65	21.67	6,854	+0.02(+0.12%)
Nov 11, 2024	21.66	21.66	21.64	21.65	25,826	+0.00(+0.00%)
Nov 08, 2024	21.66	21.66	21.63	21.64	8,511	-0.01(-0.05%)
Nov 07, 2024	21.64	21.66	21.64	21.66	6,580	+0.02(+0.07%)
Nov 06, 2024	21.66	21.66	21.64	21.64	4,117	-0.03(-0.14%)
Nov 05, 2024	21.64	21.67	21.61	21.67	12,581	+0.04(+0.18%)
Nov 04, 2024	21.65	21.67	21.63	21.63	9,177	-0.03(-0.14%)
Nov 01, 2024	21.64	21.66	21.62	21.66	14,301	+0.03(+0.14%)
Oct 31, 2024	21.63	21.63	21.62	21.63	1,591	+0.01(+0.05%)
Oct 30, 2024	21.62	21.63	21.61	21.62	2,148	-0.01(-0.05%)
Oct 29, 2024	21.62	21.63	21.62	21.63	8,724	+0.02(+0.09%)
Oct 28, 2024	21.60	21.61	21.60	21.61	4,220	-0.02(-0.09%)
Oct 25, 2024	21.63	21.63	21.61	21.63	11,468	+0.02(+0.12%)
Oct 24, 2024	21.60	21.61	21.60	21.61	6,635	-0.01(-0.05%)
Oct 23, 2024	21.60	21.64	21.60	21.61	6,863	+0.00(+0.02%)
Oct 22, 2024	21.61	21.63	21.60	21.61	24,891	+0.00(+0.00%)
Oct 21, 2024	21.60	21.61	21.60	21.61	529	+0.01(+0.05%)
Oct 18, 2024	21.58	21.60	21.57	21.60	16,955	+0.04(+0.16%)
Oct 17, 2024	21.58	21.58	21.56	21.57	4,237	-0.02(-0.09%)
Oct 16, 2024	21.59	21.61	21.57	21.59	80,484	+0.01(+0.02%)
Oct 15, 2024	21.56	21.58	21.55	21.58	7,783	+0.01(+0.07%)
Oct 14, 2024	21.55	21.58	21.55	21.57	8,105	+0.01(+0.02%)
Oct 11, 2024	21.55	21.56	21.53	21.56	19,159	+0.02(+0.09%)
Oct 10, 2024	21.56	21.56	21.54	21.54	18,354	-0.05(-0.23%)
Oct 09, 2024	21.56	21.59	21.54	21.59	25,886	+0.03(+0.14%)
Oct 08, 2024	21.56	21.59	21.51	21.56	24,874	+0.00(+0.00%)
Oct 07, 2024	21.57	21.58	21.50	21.56	39,407	-0.03(-0.14%)
Oct 04, 2024	21.56	21.63	21.56	21.59	25,966	+0.04(+0.19%)
Oct 03, 2024	21.55	21.55	21.55	21.55	663	+0.01(+0.05%)
Oct 02, 2024	21.53	21.54	21.53	21.54	1,485	+0.00(+0.00%)
Oct 01, 2024	21.54	21.55	21.53	21.54	4,520	+0.00(+0.01%)
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	-0.03(-0.12%)
Sep 23, 2024	21.51	21.53	21.51	21.53	3,925	+0.04(+0.18%)
Sep 20, 2024	21.50	21.52	21.49	21.49	7,126	-0.03(-0.14%)
Sep 19, 2024	21.50	21.52	21.50	21.52	2,521	+0.03(+0.14%)
Sep 18, 2024	21.50	21.51	21.49	21.49	2,856	-0.04(-0.18%)
Sep 17, 2024	21.50	21.53	21.49	21.53	9,045	+0.05(+0.23%)
Sep 16, 2024	21.49	21.49	21.46	21.48	14,121	-0.02(-0.09%)
Sep 13, 2024	21.48	21.50	21.46	21.50	20,795	+0.02(+0.09%)
Sep 12, 2024	21.47	21.49	21.47	21.48	1,773	+0.00(+0.00%)
Sep 11, 2024	21.48	21.49	21.47	21.48	4,816	-0.02(-0.09%)
Sep 10, 2024	21.49	21.50	21.48	21.50	2,253	+0.03(+0.16%)
Sep 09, 2024	21.46	21.48	21.46	21.46	3,765	+0.00(+0.00%)
Sep 06, 2024	21.44	21.52	21.44	21.46	27,835	+0.00(+0.02%)
Sep 05, 2024	21.44	21.47	21.44	21.46	9,310	+0.01(+0.05%)
Sep 04, 2024	21.44	21.46	21.44	21.45	11,620	+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.