Singapore markets open in 50 minutes

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.26-0.46 (-2.45%)
At close: 03:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 202120.9321.5020.9321.3321.3337,500
29 Dec 202121.2521.2520.9120.9720.9716,300
29 Dec 20210.315 Dividend
28 Dec 202121.9721.9721.5521.5721.2520,500
27 Dec 202121.9922.0521.8121.9721.6527,800
23 Dec 202121.9022.0821.8422.0221.7019,100
22 Dec 202121.7822.0321.7821.8821.5618,300
21 Dec 202121.6521.8321.5721.8321.5152,600
20 Dec 202121.4721.6621.3421.4821.1712,300
17 Dec 202121.3521.8420.9921.7721.4614,000
16 Dec 202122.0922.1421.4021.4721.1615,400
15 Dec 202121.5821.9521.2721.9221.6013,200
14 Dec 202121.7321.9121.4621.5821.2625,300
13 Dec 202122.3122.4021.8521.9221.6021,700
10 Dec 202122.6622.8322.2422.2921.9613,400
09 Dec 202123.0523.1422.4822.4822.1518,800
08 Dec 202122.7823.2322.6623.1422.806,400
07 Dec 202122.6122.9322.6122.8322.5014,100
06 Dec 202122.0322.4121.6222.3121.9819,000
03 Dec 202123.0023.0021.9422.2621.9322,600
02 Dec 202123.0723.1722.7322.9522.6114,600
01 Dec 202123.8923.9523.0123.0122.6713,400
30 Nov 202123.8324.0423.3023.6023.2629,000
29 Nov 202124.1024.1023.7424.0223.6733,800
26 Nov 202123.4823.9123.4823.8923.5413,300
24 Nov 202123.7024.0623.5524.0623.7120,000
23 Nov 202124.3224.4423.5823.8223.4724,500
22 Nov 202124.9525.0024.2624.3724.0176,400
19 Nov 202124.5524.8924.5524.8524.4918,400
18 Nov 202125.1425.1424.3124.4924.1313,300
17 Nov 202125.4825.5125.1225.1824.8113,500
16 Nov 202125.3125.5425.0925.5125.1429,700
15 Nov 202125.3025.3425.1725.3124.9442,200
12 Nov 202125.1925.3025.0625.1924.8213,300
11 Nov 202124.9825.2124.8825.1224.7510,300
10 Nov 202125.0925.1524.5724.6824.3215,700
09 Nov 202125.6825.7524.9925.3024.9323,400
08 Nov 202125.2025.5325.2025.4725.1030,200
05 Nov 202124.9025.0024.7624.9124.5541,100
04 Nov 202125.0025.1024.8224.8724.5162,700
03 Nov 202124.6824.9924.6824.9124.5513,200
02 Nov 202124.9524.9524.5124.7024.3414,700
01 Nov 202124.7724.9624.7724.9224.5615,200
29 Oct 202124.4124.7824.3024.5224.1622,100
28 Oct 202123.3324.6123.3124.2023.8571,100
27 Oct 202123.4223.4223.1423.1722.836,900
26 Oct 202123.5123.7523.2223.3122.9712,800
25 Oct 202122.9523.3722.9023.3723.0316,700
22 Oct 202122.9622.9622.5722.7222.3921,200
21 Oct 202122.8323.0422.8322.9622.6215,100
20 Oct 202122.8522.9322.7722.8722.5417,800
19 Oct 202122.8422.8622.6722.8322.5013,700
18 Oct 202122.4722.7022.4722.6922.367,800
15 Oct 202122.7022.7322.5222.5322.2010,400
14 Oct 202122.5622.7222.5622.6622.338,900
13 Oct 202122.4722.4722.3022.4322.1022,400
12 Oct 202122.1722.3922.1722.3922.068,200
11 Oct 202122.1522.2722.0922.1021.7810,300
08 Oct 202122.5022.5022.1322.1321.8112,800
07 Oct 202122.3222.5622.2622.4122.0823,400
06 Oct 202122.0622.2222.0122.1721.857,400
05 Oct 202122.3322.4622.2522.2821.9517,800
04 Oct 202122.7722.7722.2422.3121.9821,500
01 Oct 202122.9822.9822.6222.8522.5219,100
30 Sep 202123.2223.2222.8022.9222.5927,200
29 Sep 202123.4323.6723.0523.0522.7117,800
28 Sep 202123.6923.6923.1923.2322.89154,400
27 Sep 202123.7824.0823.7823.8623.5127,500
24 Sep 202123.7723.8723.6323.7623.4115,800
23 Sep 202123.9223.9223.7523.8723.5237,300
22 Sep 202123.9923.9923.6623.6723.3262,600
21 Sep 202123.5323.8523.4323.7023.3531,700
20 Sep 202123.0823.4523.0823.3523.0126,900
17 Sep 202123.5323.8223.5323.7223.37143,900
16 Sep 202123.2423.5223.0823.4923.1577,400
15 Sep 202122.9023.0722.8923.0322.6920,200
14 Sep 202122.9923.1122.7422.7922.4679,000
13 Sep 202123.3123.3122.9423.0422.7017,400
10 Sep 202123.4423.4923.2623.2622.9219,500
09 Sep 202123.0423.4723.0423.3322.9986,900
08 Sep 202123.3223.3222.9723.0422.7034,300
07 Sep 202123.5923.6023.3323.3823.0452,100
03 Sep 202123.2723.5623.2523.5023.1630,800
02 Sep 202123.0623.3623.0623.2922.9574,600
01 Sep 202122.7823.0322.7222.9522.6151,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...