Singapore markets closed

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.93+0.07 (+0.34%)
At close: 12:45PM EST
21.97 +1.04 (+4.97%)
Pre-market: 08:00AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202220.9620.9620.9020.9320.931,100
29 Nov 202220.9420.9420.8620.8620.86600
28 Nov 202220.8520.8520.8520.8520.85200
25 Nov 202220.7520.8520.7320.8520.851,500
23 Nov 202220.9620.9620.8420.8420.84900
22 Nov 202220.7520.8320.7220.8320.83600
21 Nov 202220.7420.7720.7420.7720.771,100
18 Nov 202220.8120.8120.8120.8120.81100
17 Nov 202220.7920.8520.7920.8520.854,800
16 Nov 202220.9020.9320.8020.8020.808,300
15 Nov 202220.8920.9020.8020.8020.80900
14 Nov 202220.8820.8820.8020.8020.803,700
11 Nov 202220.7920.7920.7820.7820.78200
10 Nov 202220.9020.9020.8020.8120.817,100
09 Nov 202220.7520.7819.5420.7820.7828,800
08 Nov 202220.7820.7820.7820.7820.78100
07 Nov 202220.8220.8220.7820.8020.801,700
04 Nov 202220.7720.7720.7720.7720.77100
03 Nov 202220.8120.8520.7620.7620.7627,200
02 Nov 202220.7120.8720.7120.8020.80900
01 Nov 202220.7620.8120.7620.7620.76900
31 Oct 202220.6820.8220.6820.7620.763,800
28 Oct 202220.6920.7920.6920.7920.79900
27 Oct 202220.6720.7320.6620.7320.738,700
26 Oct 202220.6620.7620.6620.7620.761,200
25 Oct 202220.6420.7320.6420.7320.731,300
24 Oct 202220.7220.7220.6620.7020.701,900
21 Oct 202220.7020.7020.6720.6720.673,000
20 Oct 202220.7220.7220.6820.6820.68900
19 Oct 202220.7120.7120.6820.6820.68100
18 Oct 202220.6520.6520.6420.6420.64600
17 Oct 202220.7420.7420.6820.6820.681,600
14 Oct 202220.6720.6720.6720.6720.67100
13 Oct 202220.7020.7420.6020.6020.607,400
12 Oct 202220.6920.6920.6120.6120.61800
11 Oct 202220.6920.7120.6020.6020.603,900
10 Oct 202220.6620.6920.6020.6020.601,600
07 Oct 202220.6820.7020.6520.6520.653,400
06 Oct 202220.6420.6420.6420.6420.64100
05 Oct 202220.6720.6720.5820.5820.581,100
04 Oct 202220.7520.7820.5820.5820.585,500
03 Oct 202220.5520.7520.5520.6620.665,800
30 Sept 202220.7020.7020.6020.6020.60300
29 Sept 202220.6620.7320.5920.5920.592,200
28 Sept 202220.7020.7020.5920.5920.59200
27 Sept 202220.4620.5920.4620.5920.59400
26 Sept 202220.7420.7420.4620.5820.587,100
23 Sept 202220.6120.6120.6120.6120.61100
22 Sept 202220.7220.7220.5920.5920.593,500
21 Sept 202220.6721.5520.6720.7220.721,200
20 Sept 202220.6720.6720.5620.5620.56300
19 Sept 202220.5720.6020.5620.5620.56300
16 Sept 202220.6220.6220.5520.5520.55200
15 Sept 202220.5420.5920.5420.5920.5914,100
14 Sept 202220.5420.5420.4920.5020.501,300
13 Sept 202220.6320.6320.5520.5520.55600
12 Sept 202220.6320.6720.5520.5520.555,600
09 Sept 202220.5620.5620.5620.5620.561,400
08 Sept 202220.5320.6520.5120.5620.566,700
07 Sept 202220.5720.5720.5720.5720.57200
06 Sept 202220.5620.5620.5620.5620.56100
02 Sept 202220.6620.6720.5620.5620.561,800
01 Sept 202220.5720.6620.5720.6420.642,200
31 Aug 202220.5220.5420.5020.5020.50600
30 Aug 202220.4820.6620.4820.5620.5615,700
29 Aug 202220.6620.6620.5620.5620.562,100
26 Aug 202220.5720.6620.5520.5620.568,600
25 Aug 202220.6520.6520.5420.5420.541,800
24 Aug 202220.6820.6820.5920.5920.591,600
23 Aug 202220.6720.6720.6720.6720.67100
22 Aug 202220.5720.5720.5720.5720.57100
19 Aug 202220.5720.6720.5620.5620.567,600
18 Aug 202220.6520.6620.5620.5620.562,500
17 Aug 202220.5620.5620.5620.5620.56400
16 Aug 202220.6720.6720.5720.5720.575,000
15 Aug 202220.5020.5620.4720.5620.561,700
12 Aug 202220.5520.6620.5520.5920.594,900
11 Aug 202220.6720.6820.6520.6820.683,200
10 Aug 202220.6420.6420.5820.5820.585,100
09 Aug 202220.5620.5620.5620.5620.56100
08 Aug 202220.6520.6720.5620.5620.564,300
05 Aug 202220.5620.7520.5620.5720.5711,800
04 Aug 202220.5620.5620.5620.5620.56100
03 Aug 202220.5520.5520.5020.5220.524,500
02 Aug 202220.6720.7020.5720.5720.579,200
01 Aug 202220.6320.6320.6320.6320.63100
29 Jul 202220.5220.6320.4320.5720.574,100
28 Jul 202220.5220.5220.5220.5220.52100
27 Jul 202220.6420.6920.5720.6820.6812,700
26 Jul 202220.6220.6920.6120.6520.6518,900
25 Jul 202221.6121.6120.6220.6820.683,000
22 Jul 202220.6020.6420.5920.5920.5914,300
21 Jul 202220.5720.5720.5620.5620.563,600
20 Jul 202220.7120.7120.5020.5020.501,400
19 Jul 202220.5220.5220.5220.5220.52100
18 Jul 202220.5520.5820.5520.5720.5718,500
15 Jul 202220.5820.5820.4720.4720.471,100
14 Jul 202220.5720.5820.5720.5820.581,900
13 Jul 202220.5420.5720.5420.5720.571,500
12 Jul 202220.5120.5120.5120.5120.51100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...