Singapore markets open in 1 hour 50 minutes

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.68+0.02 (+0.14%)
At close: 03:49PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202214.6614.6914.6714.6814.682,154
17 Aug 202214.5614.6814.5614.6614.668,600
16 Aug 202214.6914.7014.5614.6814.685,100
15 Aug 202214.5614.6914.5614.6914.6910,700
12 Aug 202214.6914.7014.6414.6914.695,100
11 Aug 202214.7514.7514.6314.6714.6731,900
10 Aug 202214.7514.7514.6714.7314.739,400
09 Aug 202214.6814.7314.6814.6914.699,500
08 Aug 202214.8615.0014.6914.7014.7010,400
05 Aug 202214.3014.6814.3014.6814.687,700
04 Aug 202214.4714.6414.4114.4114.4115,100
03 Aug 202214.5414.6814.5414.6614.669,500
02 Aug 202214.1914.5014.1914.3814.3815,300
01 Aug 202213.9214.1113.8514.0414.044,000
29 Jul 202213.9114.0713.9114.0614.068,600
28 Jul 202213.8113.8613.5613.8613.8632,300
27 Jul 202213.4513.6413.4513.6413.642,900
26 Jul 202213.4413.4413.3813.4013.401,700
25 Jul 202213.5013.5513.4713.5213.527,100
22 Jul 202213.8213.8213.5313.5613.566,900
21 Jul 202213.9113.9313.8613.9213.928,300
20 Jul 202213.6313.9613.6313.9213.925,700
19 Jul 202213.5613.7513.5613.6913.6943,600
18 Jul 202213.6213.6613.3713.4113.415,000
15 Jul 202213.2513.4013.2513.4013.404,900
14 Jul 202213.1213.2113.0813.2113.211,500
13 Jul 202213.0613.2713.0613.2313.2314,700
12 Jul 202213.3113.3113.2013.2513.253,100
11 Jul 202213.4113.4113.2313.2313.231,800
08 Jul 202213.5113.7413.5113.6313.637,100
07 Jul 202213.6713.6713.6713.6713.67500
06 Jul 202213.4013.4013.2613.3113.31800
05 Jul 202212.8913.3312.8913.3313.335,300
01 Jul 202213.0013.1213.0013.0713.072,900
30 Jun 202213.0013.0412.8913.0213.021,900
29 Jun 202213.2513.2513.0913.1413.143,000
28 Jun 202213.6813.8113.4013.4013.405,500
27 Jun 202213.8613.8713.7013.7413.7487,800
24 Jun 202213.8714.0113.8713.8713.877,500
23 Jun 202213.6413.8213.6313.8113.819,900
22 Jun 202213.6413.7113.5813.6113.611,200
21 Jun 202213.7913.8813.6313.6313.633,400
17 Jun 202213.4713.6213.3213.5813.5843,100
16 Jun 202213.3913.3913.1513.1713.172,600
15 Jun 202213.3113.6413.3113.5613.5617,800
14 Jun 202213.3213.3213.2113.2613.263,400
13 Jun 202213.5913.5913.2413.2713.277,500
10 Jun 202214.1314.2613.9713.9913.993,800
09 Jun 202214.6614.6614.3314.3514.354,900
08 Jun 202214.6014.9014.6014.8214.825,400
07 Jun 202214.6314.7414.5514.7414.742,600
06 Jun 202215.0615.0614.7314.7714.773,500
03 Jun 202215.1515.1514.9314.9914.992,400
02 Jun 202214.8615.2514.8615.2115.212,200
01 Jun 202215.1415.1514.8014.9114.913,800
31 May 202215.1215.1814.9315.0515.0522,700
27 May 202214.9115.1014.9115.0815.083,600
26 May 202214.6314.8214.6314.7414.743,200
25 May 202214.2014.5414.2014.5014.507,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...