Singapore markets close in 4 hours 55 minutes

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.26-0.45 (-3.05%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202214.4814.4814.2314.2614.267,600
23 May 202214.7214.7814.5414.7114.715,700
20 May 202214.8514.8514.4414.6614.666,800
19 May 202214.7114.9314.5314.7714.773,800
18 May 202214.7714.7714.4614.5014.502,200
17 May 202214.7014.8014.6114.7914.793,900
16 May 202214.5314.7514.4614.5014.507,400
13 May 202214.2414.6814.2414.5914.597,600
12 May 202213.4213.9613.3213.9613.9615,300
11 May 202213.9814.1113.5413.5513.557,800
10 May 202214.6114.6113.8814.0314.037,100
09 May 202215.0615.0614.4614.5014.5016,900
06 May 202215.3015.4715.3015.3315.332,000
05 May 202215.9615.9615.4915.6115.6125,600
04 May 202215.7916.1715.6516.1716.1710,700
03 May 202216.0916.0915.8115.8715.878,500
02 May 202215.5415.8715.5415.8715.873,800
29 Apr 202215.7416.0815.6715.6815.688,100
28 Apr 202215.7115.8615.4615.8615.8610,100
27 Apr 202215.7015.8015.6115.6415.643,400
26 Apr 202215.9415.9415.6515.6615.662,000
25 Apr 202215.7116.0515.7116.0416.045,100
22 Apr 202215.9816.1015.8115.8315.839,700
21 Apr 202216.4416.6216.0416.0416.042,100
20 Apr 202216.7916.7916.4316.4316.432,100
19 Apr 202216.5716.6616.3316.6416.6412,000
18 Apr 202216.6516.6516.3316.3916.394,700
14 Apr 202216.9116.9116.6916.7016.701,600
13 Apr 202216.9317.0216.9316.9816.9810,600
12 Apr 202217.0917.0916.7516.7716.775,600
11 Apr 202216.7616.8816.6716.7816.783,500
08 Apr 202216.9517.1016.9016.9016.903,200
07 Apr 202217.2017.3217.0717.1117.118,500
06 Apr 202217.3917.4817.1117.2517.254,000
05 Apr 202217.9917.9917.6317.6317.633,700
04 Apr 202217.7318.0817.7318.0418.044,800
01 Apr 202217.7917.8417.6217.7017.704,800
31 Mar 202217.9417.9917.7217.7217.7223,100
30 Mar 202218.1318.1917.8717.9517.9510,700
29 Mar 202217.8618.1817.8618.1018.104,000
28 Mar 202217.5617.5617.3217.5517.5518,100
25 Mar 202217.7217.7217.4717.5517.555,600
24 Mar 202217.7217.7717.6117.7517.755,300
23 Mar 202217.6217.9617.5617.6917.6919,900
22 Mar 202217.5017.8617.5017.7117.7124,900
21 Mar 202217.5217.6117.3217.4517.459,700
18 Mar 202217.5017.5717.4617.5717.572,900
17 Mar 202217.0017.2717.0017.2717.278,700
16 Mar 202216.5816.8816.5816.8516.8516,600
15 Mar 202216.1116.2816.0216.2816.284,900
14 Mar 202216.4016.4515.9715.9915.994,400
11 Mar 202216.9216.9216.5216.5216.526,800
10 Mar 202216.7416.8516.6916.8516.857,700
09 Mar 202216.8017.0016.8016.9716.976,600
08 Mar 202216.3816.7516.1916.5916.5913,100
07 Mar 202216.4816.6216.3216.3216.327,000
04 Mar 202216.8516.8516.5016.5316.534,700
03 Mar 202217.3817.3816.7916.8516.8521,200
02 Mar 202217.5617.5617.3017.3717.3713,700
01 Mar 202217.6117.6517.3217.4117.416,600
28 Feb 202217.4617.8117.4517.7417.7422,900
25 Feb 202217.4317.5417.1417.5317.537,000
24 Feb 202216.2117.4016.2117.4017.4017,300
23 Feb 202217.2617.2616.8016.8616.868,100
22 Feb 202217.3917.4017.1117.2017.205,300
18 Feb 202217.8117.8917.4417.5517.5510,900
17 Feb 202218.2318.3017.8717.9417.9437,600
16 Feb 202218.3518.4518.2618.3918.396,900
15 Feb 202218.0818.4518.0818.4118.4110,300
14 Feb 202217.9818.1917.8117.8717.8713,900
11 Feb 202218.4518.5817.9818.0818.089,900
10 Feb 202218.4219.0018.4218.4818.484,500
09 Feb 202218.4018.6218.2718.5818.5820,800
08 Feb 202217.9018.1517.8418.1518.156,300
07 Feb 202217.9618.1717.9117.9217.9221,900
04 Feb 202217.5817.9817.5117.9417.949,800
03 Feb 202217.7517.9717.5617.5617.566,100
02 Feb 202218.5318.5317.9917.9917.993,200
01 Feb 202218.2218.4918.0018.4918.499,500
31 Jan 202217.4318.1217.4318.1218.1211,700
28 Jan 202217.2317.4116.9817.4017.4011,000
27 Jan 202217.8217.8217.2317.2717.2712,300
26 Jan 202218.1318.3917.7917.8317.8323,700
25 Jan 202217.9018.1717.7817.9317.9331,100
24 Jan 202217.8218.2117.3218.2118.2157,800
21 Jan 202218.6118.6618.2218.2618.2649,100
20 Jan 202218.9419.2718.6918.7218.7214,600
19 Jan 202219.1319.1318.8018.8018.8019,100
18 Jan 202219.3419.3419.0119.0319.0317,100
14 Jan 202219.5819.5919.2919.5219.528,600
13 Jan 202220.2220.2219.6519.6519.656,100
12 Jan 202220.4320.5220.1620.1720.1721,700
11 Jan 202219.8920.3719.8920.3220.3212,600
10 Jan 202220.0320.0319.6019.9019.9018,300
07 Jan 202220.2420.3320.0420.1420.1410,500
06 Jan 202220.3420.3419.9020.2520.2516,800
05 Jan 202220.9020.9020.3620.3620.366,300
04 Jan 202221.5221.5421.0321.1721.175,800
03 Jan 202221.3321.5621.2521.5221.5231,600
31 Dec 202121.3521.4521.1821.2121.2143,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...