Yahoo

Mail

Singapore markets close in 5 hours 51 minutes

Straits Times Index
3,284.49
-3.26(-0.10%)
Nikkei
37,780.35
+151.87(+0.40%)
Hang Seng
17,572.40
+287.86(+1.67%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,391.43
+74.28(+0.12%)
CMC Crypto 200
1,391.93
+9.36(+0.68%)

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.38

+0.02

(+0.09%)

At close: 01:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	20.39	20.39	20.38	20.38	20.38	200
24 Apr 2024	20.36	20.36	20.36	20.36	20.36	100
23 Apr 2024	20.35	20.35	20.35	20.35	20.35	100
22 Apr 2024	20.31	20.31	20.31	20.31	20.31	100
19 Apr 2024	20.20	20.20	20.19	20.19	20.19	2,000
18 Apr 2024	20.24	20.25	20.24	20.25	20.25	50,000
17 Apr 2024	20.23	20.23	20.23	20.23	20.23	100
16 Apr 2024	20.17	20.31	20.12	20.20	20.20	5,500
15 Apr 2024	20.12	20.28	20.11	20.28	20.28	2,800
12 Apr 2024	20.23	20.31	20.23	20.31	20.31	200
11 Apr 2024	20.33	20.33	20.24	20.31	20.31	300
10 Apr 2024	20.28	20.28	20.28	20.28	20.28	100
09 Apr 2024	20.26	20.26	20.21	20.21	20.21	2,900
08 Apr 2024	20.20	20.33	20.19	20.33	20.33	7,500
05 Apr 2024	20.11	20.33	20.11	20.33	20.33	3,400
04 Apr 2024	20.16	20.21	20.16	20.21	20.21	500
03 Apr 2024	20.13	20.27	20.13	20.27	20.27	200
02 Apr 2024	20.04	20.04	20.00	20.03	20.03	1,200
01 Apr 2024	20.14	20.27	20.14	20.27	20.27	500
28 Mar 2024	20.32	20.43	20.24	20.37	20.37	14,800
27 Mar 2024	20.37	20.37	20.06	20.22	20.22	2,500
26 Mar 2024	20.35	20.35	20.35	20.35	20.35	100
25 Mar 2024	20.59	20.59	20.33	20.33	20.33	400
25 Mar 2024	0.27 Dividend
22 Mar 2024	20.57	20.57	20.52	20.52	20.25	300
21 Mar 2024	20.54	20.54	20.54	20.54	20.27	100
20 Mar 2024	20.61	20.61	20.51	20.51	20.24	300
19 Mar 2024	20.50	20.50	20.50	20.50	20.24	100
18 Mar 2024	20.45	20.50	20.45	20.50	20.24	3,000
15 Mar 2024	20.43	20.43	20.43	20.43	20.16	200
14 Mar 2024	20.41	20.41	20.41	20.41	20.14	100
13 Mar 2024	20.40	20.41	20.40	20.41	20.14	300
12 Mar 2024	20.45	20.52	20.45	20.52	20.25	1,600
11 Mar 2024	20.33	20.39	20.33	20.39	20.12	100
08 Mar 2024	20.35	20.43	20.32	20.39	20.12	51,400
07 Mar 2024	20.43	20.43	20.34	20.35	20.08	1,000
06 Mar 2024	20.35	20.36	20.35	20.36	20.09	300
05 Mar 2024	20.35	20.44	20.34	20.36	20.09	3,000
04 Mar 2024	20.36	20.39	20.35	20.36	20.09	2,100
01 Mar 2024	20.38	20.41	20.38	20.41	20.14	400
29 Feb 2024	20.33	20.34	20.33	20.34	20.07	300
28 Feb 2024	20.33	20.45	20.31	20.38	20.11	7,000
27 Feb 2024	20.32	20.33	20.32	20.33	20.07	900
26 Feb 2024	20.32	20.32	20.32	20.32	20.05	400
23 Feb 2024	20.33	20.39	20.31	20.38	20.11	2,400
22 Feb 2024	20.41	20.41	20.39	20.39	20.12	300
21 Feb 2024	20.38	20.38	20.38	20.38	20.11	100
20 Feb 2024	20.42	20.42	20.35	20.35	20.09	1,700
16 Feb 2024	20.39	20.39	20.29	20.36	20.09	19,000
15 Feb 2024	20.38	20.38	20.38	20.38	20.11	300
14 Feb 2024	20.37	20.37	20.37	20.37	20.10	100
13 Feb 2024	20.39	20.39	20.29	20.37	20.10	6,400
12 Feb 2024	20.43	20.45	20.31	20.32	20.06	900
09 Feb 2024	20.35	20.40	20.35	20.40	20.13	400
08 Feb 2024	20.43	20.45	20.38	20.38	20.11	500
07 Feb 2024	20.36	20.45	20.32	20.33	20.07	1,000
06 Feb 2024	20.32	20.37	20.31	20.37	20.10	1,000
05 Feb 2024	20.34	20.47	20.34	20.41	20.14	10,300
02 Feb 2024	20.40	20.40	20.36	20.36	20.10	800
01 Feb 2024	20.40	20.40	20.35	20.35	20.09	3,100
31 Jan 2024	20.33	20.36	20.25	20.36	20.10	1,300
30 Jan 2024	20.38	20.38	20.38	20.38	20.11	100
29 Jan 2024	20.45	20.45	20.32	20.40	20.13	1,000
26 Jan 2024	20.25	20.38	20.25	20.38	20.11	1,300
25 Jan 2024	20.47	20.47	20.40	20.40	20.13	500
24 Jan 2024	20.31	20.39	20.31	20.39	20.12	200
23 Jan 2024	20.46	20.46	20.40	20.40	20.13	200
22 Jan 2024	20.46	20.46	20.38	20.38	20.12	300
19 Jan 2024	20.42	20.44	20.41	20.44	20.17	700
18 Jan 2024	20.38	20.47	20.38	20.44	20.17	1,100
17 Jan 2024	20.35	20.35	20.35	20.35	20.09	100
16 Jan 2024	20.40	20.41	20.30	20.41	20.14	10,200
12 Jan 2024	20.43	20.43	20.43	20.43	20.17	100
11 Jan 2024	20.42	20.42	20.42	20.42	20.15	100
10 Jan 2024	20.30	20.39	20.29	20.39	20.12	800
09 Jan 2024	20.38	20.38	20.38	20.38	20.11	100
08 Jan 2024	20.39	20.50	20.37	20.41	20.14	2,600
05 Jan 2024	20.40	20.40	20.33	20.33	20.07	1,200
04 Jan 2024	20.35	20.35	20.30	20.35	20.08	6,900
03 Jan 2024	20.35	20.43	20.34	20.35	20.08	5,300
02 Jan 2024	20.39	20.39	20.39	20.39	20.12	100
29 Dec 2023	20.45	20.45	20.37	20.37	20.10	700
28 Dec 2023	20.48	20.50	20.34	20.36	20.09	2,200
27 Dec 2023	20.42	20.49	20.36	20.38	20.11	2,500
26 Dec 2023	20.55	20.55	20.34	20.34	20.07	200
22 Dec 2023	21.04	21.04	20.23	20.34	20.08	1,500
22 Dec 2023	1.266 Dividend
21 Dec 2023	21.54	21.54	21.43	21.54	20.01	7,400
20 Dec 2023	21.49	21.61	21.48	21.55	20.02	8,000
19 Dec 2023	21.62	21.64	21.42	21.52	19.99	10,300
18 Dec 2023	21.46	21.67	21.46	21.59	20.06	3,400
15 Dec 2023	21.51	21.51	21.40	21.44	19.91	500
14 Dec 2023	21.32	21.49	21.20	21.49	19.96	1,800
13 Dec 2023	21.56	21.95	21.56	21.60	20.06	1,700
12 Dec 2023	21.59	21.59	21.36	21.42	19.90	3,800
11 Dec 2023	21.48	21.55	21.48	21.55	20.01	100
08 Dec 2023	21.60	21.77	21.55	21.62	20.08	22,300
07 Dec 2023	21.56	21.59	21.47	21.50	19.97	13,400
06 Dec 2023	21.46	21.46	21.46	21.46	19.93	100
05 Dec 2023	21.64	21.64	21.55	21.55	20.02	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,284.49-3.26(-0.10%)

Nikkei37,780.35+151.87(+0.40%)

Hang Seng17,572.40+287.86(+1.67%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,391.43+74.28(+0.12%)

CMC Crypto 2001,391.93+9.36(+0.68%)

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

Straits Times Index
3,284.49
-3.26(-0.10%)

Nikkei
37,780.35
+151.87(+0.40%)

Hang Seng
17,572.40
+287.86(+1.67%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,391.43
+74.28(+0.12%)

CMC Crypto 200
1,391.93
+9.36(+0.68%)