Singapore markets closed

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.56-0.03 (-0.15%)
At close: 11:53AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jul 202220.5620.5820.5320.5320.533,200
08 Jul 202220.5020.5020.5020.5020.50100
07 Jul 202220.5020.5020.5020.5020.50200
06 Jul 202220.5320.5320.4920.4920.4914,700
05 Jul 202220.5420.5420.5420.5420.54200
01 Jul 202220.5820.5920.5520.5520.556,100
30 Jun 202220.5620.5920.5320.5520.552,200
29 Jun 202220.5520.5520.5220.5220.522,500
28 Jun 202220.6120.6120.5020.5020.508,600
27 Jun 202220.5720.5720.4820.4820.483,400
24 Jun 202220.5220.5320.4720.4720.473,900
23 Jun 202220.4820.4820.4820.4820.48100
22 Jun 202220.5820.5920.4920.4920.491,500
21 Jun 202220.7020.7020.4920.4920.4910,400
17 Jun 202220.5520.5820.5020.5020.503,700
16 Jun 202220.4820.5620.4820.5020.505,900
15 Jun 202220.5520.5720.5020.5020.504,400
14 Jun 202220.4020.5820.4020.5020.502,800
13 Jun 202220.5420.5420.4720.4720.47600
10 Jun 202220.5520.6420.5520.6420.6422,800
09 Jun 202220.4920.4920.4920.4920.49100
08 Jun 202220.5020.5520.5020.5020.502,000
07 Jun 202220.5520.5520.5020.5020.505,600
06 Jun 202220.5720.5820.5020.5020.504,000
03 Jun 202220.5020.5720.5020.5320.534,300
02 Jun 202220.5920.6020.5520.5520.558,100
01 Jun 202220.3820.5520.3720.5520.552,200
31 May 202220.4920.5020.3720.3920.3916,200
27 May 202220.4420.5120.4220.4220.426,600
26 May 202220.5620.6420.4120.4120.4114,700
25 May 202220.4420.4420.3920.4020.401,600
24 May 202220.4120.4120.4020.4120.417,200
23 May 202220.3620.4720.3620.4520.455,300
20 May 202220.4220.4220.3420.3620.364,600
19 May 202220.4620.4620.3620.4220.4212,700
18 May 202220.4320.4320.3620.3620.3623,400
17 May 202220.4420.4420.4020.4020.40600
16 May 202220.4620.4920.4320.4620.463,600
13 May 202220.5520.5720.5020.5020.5010,000
12 May 202220.5720.5820.4220.4420.4413,300
11 May 202220.5920.5920.4620.4720.471,700
10 May 202220.6420.6420.5920.5920.592,900
09 May 202220.6120.6120.5720.5720.5776,700
06 May 202220.6420.6420.5620.5820.583,200
05 May 202220.5820.5820.5320.5320.532,100
04 May 202220.6220.6420.5920.5920.593,300
03 May 202220.5020.6220.5020.5920.595,300
02 May 202220.5420.6320.5420.6120.611,100
29 Apr 202220.6520.6820.5820.5820.585,600
28 Apr 202220.5920.5920.5920.5920.59100
27 Apr 202220.6120.6120.5620.5620.561,200
26 Apr 202220.5520.6120.5520.6120.611,300
25 Apr 202220.6120.6120.6020.6020.601,300
22 Apr 202220.5020.6420.5020.5720.572,400
21 Apr 202220.5520.5520.5520.5520.55100
20 Apr 202220.6420.6420.5720.5720.57700
19 Apr 202220.5620.5620.5620.5620.56100
18 Apr 202220.5920.6020.5320.5320.5311,200
14 Apr 202220.6320.6320.5820.5920.592,200
13 Apr 202220.6220.6320.6120.6120.611,400
12 Apr 202220.5820.6020.5220.5720.573,900
11 Apr 202220.6020.6020.5920.5920.592,100
08 Apr 202220.5320.5320.5320.5320.53100
07 Apr 202220.5820.5820.5120.5120.511,200
06 Apr 202220.4620.5720.4620.5720.57900
05 Apr 202220.4120.5820.4120.5620.562,200
04 Apr 202220.5020.5020.5020.5020.50300
01 Apr 202221.5021.5020.5220.5920.592,400
31 Mar 202220.6020.6420.5020.5020.503,600
30 Mar 202220.6120.6120.5920.5920.591,900
29 Mar 202220.5720.5720.5020.5020.50300
28 Mar 202220.5920.5920.5020.5020.502,700
25 Mar 202220.5720.5720.5720.5720.57100
24 Mar 202220.4920.4920.4720.4720.47300
23 Mar 202220.4720.4720.4720.4720.47100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...