Singapore markets closed

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.39+0.16 (+0.79%)
As of 09:30AM EDT. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202420.3920.3920.3920.3920.39170
11 Jul 202420.1620.2320.1620.2320.23100
10 Jul 202420.2520.2520.2520.2520.25100
09 Jul 202420.3020.3020.3020.3020.30100
08 Jul 202420.2520.2520.2520.2520.25100
05 Jul 202420.4420.4420.2520.2520.25900
03 Jul 202420.2920.2920.2920.2920.29100
02 Jul 202420.3120.3120.3120.3120.31100
01 Jul 202420.2920.2920.2920.2920.29100
28 Jun 202420.3320.3320.2120.2120.21400
27 Jun 202420.2220.2220.2220.2220.22200
26 Jun 202420.3620.4420.2920.2920.29200
26 Jun 20240.27 Dividend
25 Jun 202420.5320.5320.5320.5320.26100
24 Jun 202420.5020.5720.5020.5720.291,500
21 Jun 202420.6020.6020.6020.6020.33100
20 Jun 202421.0721.0720.5320.5320.26500
18 Jun 202420.6020.6020.4720.4720.20300
17 Jun 202420.5020.5020.4820.4820.21200
14 Jun 202420.3820.4820.3820.4820.21200
13 Jun 202420.3820.4820.3820.4820.21200
12 Jun 202420.4920.4920.4920.4920.22100
11 Jun 202420.4820.4820.4820.4820.21100
10 Jun 202420.4820.4820.4820.4820.21100
07 Jun 202420.6020.6020.3420.4820.21600
06 Jun 202420.4820.4820.4820.4820.21100
05 Jun 202420.4820.4820.4820.4820.21-
04 Jun 202420.4820.4820.4820.4820.21100
03 Jun 202420.3620.6120.3620.4720.203,200
31 May 202420.4320.4320.4320.4320.16200
30 May 202420.4720.4720.4720.4720.20100
29 May 202420.4020.4020.4020.4020.13100
28 May 202420.4020.4720.3620.4720.203,000
24 May 202420.4120.4120.4120.4120.14100
23 May 202420.4120.4120.4120.4120.14100
22 May 202420.3120.3720.3020.3720.101,100
21 May 202420.4020.4020.4020.4020.13100
20 May 202420.3920.3920.3920.3920.12100
17 May 202420.3020.3820.3020.3820.12500
16 May 202420.3220.4020.3220.4020.1350,100
15 May 202420.2420.6120.2420.3820.111,200
14 May 202420.4420.4420.4420.4420.17100
13 May 202420.3920.3920.3920.3920.12100
10 May 202420.4120.4120.4120.4120.14100
09 May 202420.4020.4120.4020.4120.14300
08 May 202420.2320.4220.2320.3920.12200
07 May 202420.2420.2420.2420.2419.97200
06 May 202420.1420.3120.1220.3120.041,900
03 May 202420.2920.2920.2920.2920.02100
02 May 202420.2320.2320.2320.2319.96100
01 May 202419.9519.9519.9519.9519.69100
30 Apr 202420.2020.2120.1020.2119.951,000
29 Apr 202420.2320.4420.2120.2620.0011,100
26 Apr 202420.1920.3320.1920.3320.07200
25 Apr 202420.3920.3920.3820.3820.11200
24 Apr 202420.3620.3620.3620.3620.09100
23 Apr 202420.3520.3520.3520.3520.09100
22 Apr 202420.3120.3120.3120.3120.04100
19 Apr 202420.2020.2020.1920.1919.922,000
18 Apr 202420.2420.2520.2420.2519.9850,000
17 Apr 202420.2320.2320.2320.2319.96100
16 Apr 202420.1720.3120.1220.2019.945,500
15 Apr 202420.1220.2820.1120.2820.012,800
12 Apr 202420.2320.3120.2320.3120.04200
11 Apr 202420.3320.3320.2420.3120.04300
10 Apr 202420.2820.2820.2820.2820.01100
09 Apr 202420.2620.2620.2120.2119.952,900
08 Apr 202420.2020.3320.1920.3320.067,500
05 Apr 202420.1120.3320.1120.3320.063,400
04 Apr 202420.1620.2120.1620.2119.95500
03 Apr 202420.1320.2720.1320.2720.00200
02 Apr 202420.0420.0420.0020.0319.761,200
01 Apr 202420.1420.2720.1420.2720.00500
28 Mar 202420.3220.4320.2420.3720.1014,800
27 Mar 202420.3720.3720.0620.2219.952,500
26 Mar 202420.3520.3520.3520.3520.09100
25 Mar 202420.5920.5920.3320.3320.06400
25 Mar 20240.27 Dividend
22 Mar 202420.5720.5720.5220.5219.98300
21 Mar 202420.5420.5420.5420.5420.00100
20 Mar 202420.6120.6120.5120.5119.97300
19 Mar 202420.5020.5020.5020.5019.97100
18 Mar 202420.4520.5020.4520.5019.973,000
15 Mar 202420.4320.4320.4320.4319.90200
14 Mar 202420.4120.4120.4120.4119.88100
13 Mar 202420.4020.4120.4020.4119.87300
12 Mar 202420.4520.5220.4520.5219.981,600
11 Mar 202420.3320.3920.3320.3919.85100
08 Mar 202420.3520.4320.3220.3919.8551,400
07 Mar 202420.4320.4320.3420.3519.821,000
06 Mar 202420.3520.3620.3520.3619.83300
05 Mar 202420.3520.4420.3420.3619.833,000
04 Mar 202420.3620.3920.3520.3619.832,100
01 Mar 202420.3820.4120.3820.4119.88400
29 Feb 202420.3320.3420.3320.3419.80300
28 Feb 202420.3320.4520.3120.3819.857,000
27 Feb 202420.3220.3320.3220.3319.80900
26 Feb 202420.3220.3220.3220.3219.79400
23 Feb 202420.3320.3920.3120.3819.842,400
22 Feb 202420.4120.4120.3920.3919.86300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...