Singapore markets closed

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.41+0.04 (+0.19%)
As of 12:13PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202420.4120.4120.4120.4120.41100
22 May 202420.3120.3720.3020.3720.371,100
21 May 202420.4020.4020.4020.4020.40100
20 May 202420.3920.3920.3920.3920.39100
17 May 202420.3020.3820.3020.3820.38500
16 May 202420.3220.4020.3220.4020.4050,100
15 May 202420.2420.6120.2420.3820.381,200
14 May 202420.4420.4420.4420.4420.44100
13 May 202420.3920.3920.3920.3920.39100
10 May 202420.4120.4120.4120.4120.41100
09 May 202420.4020.4120.4020.4120.41300
08 May 202420.2320.4220.2320.3920.39200
07 May 202420.2420.2420.2420.2420.24200
06 May 202420.1420.3120.1220.3120.311,900
03 May 202420.2920.2920.2920.2920.29100
02 May 202420.2320.2320.2320.2320.23100
01 May 202419.9519.9519.9519.9519.95100
30 Apr 202420.2020.2120.1020.2120.211,000
29 Apr 202420.2320.4420.2120.2620.2611,100
26 Apr 202420.1920.3320.1920.3320.33200
25 Apr 202420.3920.3920.3820.3820.38200
24 Apr 202420.3620.3620.3620.3620.36100
23 Apr 202420.3520.3520.3520.3520.35100
22 Apr 202420.3120.3120.3120.3120.31100
19 Apr 202420.2020.2020.1920.1920.192,000
18 Apr 202420.2420.2520.2420.2520.2550,000
17 Apr 202420.2320.2320.2320.2320.23100
16 Apr 202420.1720.3120.1220.2020.205,500
15 Apr 202420.1220.2820.1120.2820.282,800
12 Apr 202420.2320.3120.2320.3120.31200
11 Apr 202420.3320.3320.2420.3120.31300
10 Apr 202420.2820.2820.2820.2820.28100
09 Apr 202420.2620.2620.2120.2120.212,900
08 Apr 202420.2020.3320.1920.3320.337,500
05 Apr 202420.1120.3320.1120.3320.333,400
04 Apr 202420.1620.2120.1620.2120.21500
03 Apr 202420.1320.2720.1320.2720.27200
02 Apr 202420.0420.0420.0020.0320.031,200
01 Apr 202420.1420.2720.1420.2720.27500
28 Mar 202420.3220.4320.2420.3720.3714,800
27 Mar 202420.3720.3720.0620.2220.222,500
26 Mar 202420.3520.3520.3520.3520.35100
25 Mar 202420.5920.5920.3320.3320.33400
25 Mar 20240.27 Dividend
22 Mar 202420.5720.5720.5220.5220.25300
21 Mar 202420.5420.5420.5420.5420.27100
20 Mar 202420.6120.6120.5120.5120.24300
19 Mar 202420.5020.5020.5020.5020.24100
18 Mar 202420.4520.5020.4520.5020.243,000
15 Mar 202420.4320.4320.4320.4320.16200
14 Mar 202420.4120.4120.4120.4120.14100
13 Mar 202420.4020.4120.4020.4120.14300
12 Mar 202420.4520.5220.4520.5220.251,600
11 Mar 202420.3320.3920.3320.3920.12100
08 Mar 202420.3520.4320.3220.3920.1251,400
07 Mar 202420.4320.4320.3420.3520.081,000
06 Mar 202420.3520.3620.3520.3620.09300
05 Mar 202420.3520.4420.3420.3620.093,000
04 Mar 202420.3620.3920.3520.3620.092,100
01 Mar 202420.3820.4120.3820.4120.14400
29 Feb 202420.3320.3420.3320.3420.07300
28 Feb 202420.3320.4520.3120.3820.117,000
27 Feb 202420.3220.3320.3220.3320.07900
26 Feb 202420.3220.3220.3220.3220.05400
23 Feb 202420.3320.3920.3120.3820.112,400
22 Feb 202420.4120.4120.3920.3920.12300
21 Feb 202420.3820.3820.3820.3820.11100
20 Feb 202420.4220.4220.3520.3520.091,700
16 Feb 202420.3920.3920.2920.3620.0919,000
15 Feb 202420.3820.3820.3820.3820.11300
14 Feb 202420.3720.3720.3720.3720.10100
13 Feb 202420.3920.3920.2920.3720.106,400
12 Feb 202420.4320.4520.3120.3220.06900
09 Feb 202420.3520.4020.3520.4020.13400
08 Feb 202420.4320.4520.3820.3820.11500
07 Feb 202420.3620.4520.3220.3320.071,000
06 Feb 202420.3220.3720.3120.3720.101,000
05 Feb 202420.3420.4720.3420.4120.1410,300
02 Feb 202420.4020.4020.3620.3620.10800
01 Feb 202420.4020.4020.3520.3520.093,100
31 Jan 202420.3320.3620.2520.3620.101,300
30 Jan 202420.3820.3820.3820.3820.11100
29 Jan 202420.4520.4520.3220.4020.131,000
26 Jan 202420.2520.3820.2520.3820.111,300
25 Jan 202420.4720.4720.4020.4020.13500
24 Jan 202420.3120.3920.3120.3920.12200
23 Jan 202420.4620.4620.4020.4020.13200
22 Jan 202420.4620.4620.3820.3820.12300
19 Jan 202420.4220.4420.4120.4420.17700
18 Jan 202420.3820.4720.3820.4420.171,100
17 Jan 202420.3520.3520.3520.3520.09100
16 Jan 202420.4020.4120.3020.4120.1410,200
12 Jan 202420.4320.4320.4320.4320.17100
11 Jan 202420.4220.4220.4220.4220.15100
10 Jan 202420.3020.3920.2920.3920.12800
09 Jan 202420.3820.3820.3820.3820.11100
08 Jan 202420.3920.5020.3720.4120.142,600
05 Jan 202420.4020.4020.3320.3320.071,200
04 Jan 202420.3520.3520.3020.3520.086,900
03 Jan 202420.3520.4320.3420.3520.085,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...