Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,223.98
+1,257.28(+1.88%)
CMC Crypto 200
1,377.43
+46.83(+3.52%)

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.41

+0.08

(+0.39%)

At close: 10:53AM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	20.51	20.51	20.41	20.41	20.41	200
25 Jul 2024	20.34	20.35	20.28	20.33	20.33	2,700
24 Jul 2024	20.37	20.37	20.37	20.37	20.37	100
23 Jul 2024	20.49	20.58	20.40	20.40	20.40	40,200
22 Jul 2024	20.30	20.67	20.29	20.47	20.47	73,600
19 Jul 2024	20.25	20.25	20.25	20.25	20.25	100
18 Jul 2024	20.23	20.24	20.20	20.24	20.24	50,100
17 Jul 2024	20.29	20.29	20.29	20.29	20.29	100
16 Jul 2024	20.52	20.52	20.30	20.30	20.30	400
15 Jul 2024	20.28	20.28	20.28	20.28	20.28	100
12 Jul 2024	20.39	20.39	20.26	20.26	20.26	300
11 Jul 2024	20.16	20.23	20.16	20.23	20.23	100
10 Jul 2024	20.25	20.25	20.25	20.25	20.25	100
09 Jul 2024	20.30	20.30	20.30	20.30	20.30	100
08 Jul 2024	20.25	20.25	20.25	20.25	20.25	100
05 Jul 2024	20.44	20.44	20.25	20.25	20.25	900
03 Jul 2024	20.29	20.29	20.29	20.29	20.29	100
02 Jul 2024	20.31	20.31	20.31	20.31	20.31	100
01 Jul 2024	20.29	20.29	20.29	20.29	20.29	100
28 Jun 2024	20.33	20.33	20.21	20.21	20.21	400
27 Jun 2024	20.22	20.22	20.22	20.22	20.22	200
26 Jun 2024	20.36	20.44	20.29	20.29	20.29	200
26 Jun 2024	0.27 Dividend
25 Jun 2024	20.53	20.53	20.53	20.53	20.26	100
24 Jun 2024	20.50	20.57	20.50	20.57	20.29	1,500
21 Jun 2024	20.60	20.60	20.60	20.60	20.33	100
20 Jun 2024	21.07	21.07	20.53	20.53	20.26	500
18 Jun 2024	20.60	20.60	20.47	20.47	20.20	300
17 Jun 2024	20.50	20.50	20.48	20.48	20.21	200
14 Jun 2024	20.38	20.48	20.38	20.48	20.21	200
13 Jun 2024	20.38	20.48	20.38	20.48	20.21	200
12 Jun 2024	20.49	20.49	20.49	20.49	20.22	100
11 Jun 2024	20.48	20.48	20.48	20.48	20.21	100
10 Jun 2024	20.48	20.48	20.48	20.48	20.21	100
07 Jun 2024	20.60	20.60	20.34	20.48	20.21	600
06 Jun 2024	20.48	20.48	20.48	20.48	20.21	100
05 Jun 2024	20.48	20.48	20.48	20.48	20.21	-
04 Jun 2024	20.48	20.48	20.48	20.48	20.21	100
03 Jun 2024	20.36	20.61	20.36	20.47	20.20	3,200
31 May 2024	20.43	20.43	20.43	20.43	20.16	200
30 May 2024	20.47	20.47	20.47	20.47	20.20	100
29 May 2024	20.40	20.40	20.40	20.40	20.13	100
28 May 2024	20.40	20.47	20.36	20.47	20.20	3,000
24 May 2024	20.41	20.41	20.41	20.41	20.14	100
23 May 2024	20.41	20.41	20.41	20.41	20.14	100
22 May 2024	20.31	20.37	20.30	20.37	20.10	1,100
21 May 2024	20.40	20.40	20.40	20.40	20.13	100
20 May 2024	20.39	20.39	20.39	20.39	20.12	100
17 May 2024	20.30	20.38	20.30	20.38	20.12	500
16 May 2024	20.32	20.40	20.32	20.40	20.13	50,100
15 May 2024	20.24	20.61	20.24	20.38	20.11	1,200
14 May 2024	20.44	20.44	20.44	20.44	20.17	100
13 May 2024	20.39	20.39	20.39	20.39	20.12	100
10 May 2024	20.41	20.41	20.41	20.41	20.14	100
09 May 2024	20.40	20.41	20.40	20.41	20.14	300
08 May 2024	20.23	20.42	20.23	20.39	20.12	200
07 May 2024	20.24	20.24	20.24	20.24	19.97	200
06 May 2024	20.14	20.31	20.12	20.31	20.04	1,900
03 May 2024	20.29	20.29	20.29	20.29	20.02	100
02 May 2024	20.23	20.23	20.23	20.23	19.96	100
01 May 2024	19.95	19.95	19.95	19.95	19.69	100
30 Apr 2024	20.20	20.21	20.10	20.21	19.95	1,000
29 Apr 2024	20.23	20.44	20.21	20.26	20.00	11,100
26 Apr 2024	20.19	20.33	20.19	20.33	20.07	200
25 Apr 2024	20.39	20.39	20.38	20.38	20.11	200
24 Apr 2024	20.36	20.36	20.36	20.36	20.09	100
23 Apr 2024	20.35	20.35	20.35	20.35	20.09	100
22 Apr 2024	20.31	20.31	20.31	20.31	20.04	100
19 Apr 2024	20.20	20.20	20.19	20.19	19.92	2,000
18 Apr 2024	20.24	20.25	20.24	20.25	19.98	50,000
17 Apr 2024	20.23	20.23	20.23	20.23	19.96	100
16 Apr 2024	20.17	20.31	20.12	20.20	19.94	5,500
15 Apr 2024	20.12	20.28	20.11	20.28	20.01	2,800
12 Apr 2024	20.23	20.31	20.23	20.31	20.04	200
11 Apr 2024	20.33	20.33	20.24	20.31	20.04	300
10 Apr 2024	20.28	20.28	20.28	20.28	20.01	100
09 Apr 2024	20.26	20.26	20.21	20.21	19.95	2,900
08 Apr 2024	20.20	20.33	20.19	20.33	20.06	7,500
05 Apr 2024	20.11	20.33	20.11	20.33	20.06	3,400
04 Apr 2024	20.16	20.21	20.16	20.21	19.95	500
03 Apr 2024	20.13	20.27	20.13	20.27	20.00	200
02 Apr 2024	20.04	20.04	20.00	20.03	19.76	1,200
01 Apr 2024	20.14	20.27	20.14	20.27	20.00	500
28 Mar 2024	20.32	20.43	20.24	20.37	20.10	14,800
27 Mar 2024	20.37	20.37	20.06	20.22	19.95	2,500
26 Mar 2024	20.35	20.35	20.35	20.35	20.09	100
25 Mar 2024	20.59	20.59	20.33	20.33	20.06	400
25 Mar 2024	0.27 Dividend
22 Mar 2024	20.57	20.57	20.52	20.52	19.98	300
21 Mar 2024	20.54	20.54	20.54	20.54	20.00	100
20 Mar 2024	20.61	20.61	20.51	20.51	19.97	300
19 Mar 2024	20.50	20.50	20.50	20.50	19.97	100
18 Mar 2024	20.45	20.50	20.45	20.50	19.97	3,000
15 Mar 2024	20.43	20.43	20.43	20.43	19.90	200
14 Mar 2024	20.41	20.41	20.41	20.41	19.88	100
13 Mar 2024	20.40	20.41	20.40	20.41	19.87	300
12 Mar 2024	20.45	20.52	20.45	20.52	19.98	1,600
11 Mar 2024	20.33	20.39	20.33	20.39	19.85	100
08 Mar 2024	20.35	20.43	20.32	20.39	19.85	51,400
07 Mar 2024	20.43	20.43	20.34	20.35	19.82	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,223.98+1,257.28(+1.88%)

CMC Crypto 2001,377.43+46.83(+3.52%)

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,223.98
+1,257.28(+1.88%)

CMC Crypto 200
1,377.43
+46.83(+3.52%)