Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,956.43
+976.23(+1.55%)
CMC Crypto 200
1,345.81
-50.73(-3.62%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

21.49

-0.03

(-0.14%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	21.50	21.50	21.49	21.49	21.49	1,200
25 Apr 2024	21.51	21.52	21.50	21.52	21.52	18,300
24 Apr 2024	21.49	21.50	21.47	21.49	21.49	12,600
23 Apr 2024	21.49	21.50	21.49	21.50	21.50	7,400
22 Apr 2024	21.47	21.48	21.47	21.48	21.48	8,100
19 Apr 2024	21.46	21.48	21.45	21.48	21.48	10,800
18 Apr 2024	21.47	21.48	21.46	21.48	21.48	6,900
17 Apr 2024	21.47	21.49	21.46	21.49	21.49	8,500
16 Apr 2024	21.45	21.46	21.43	21.45	21.45	35,700
15 Apr 2024	21.47	21.48	21.47	21.48	21.48	2,500
12 Apr 2024	21.47	21.48	21.46	21.47	21.47	12,300
11 Apr 2024	21.42	21.42	21.41	21.41	21.41	900
10 Apr 2024	21.44	21.45	21.44	21.45	21.45	5,300
09 Apr 2024	21.42	21.44	21.41	21.42	21.42	17,200
08 Apr 2024	21.43	21.44	21.42	21.42	21.42	7,000
05 Apr 2024	21.42	21.44	21.42	21.44	21.44	6,200
04 Apr 2024	21.42	21.42	21.41	21.42	21.42	35,100
03 Apr 2024	21.41	21.42	21.40	21.42	21.42	3,900
02 Apr 2024	21.39	21.41	21.37	21.39	21.39	32,400
01 Apr 2024	21.38	21.40	21.38	21.39	21.39	12,200
28 Mar 2024	21.39	21.41	21.35	21.40	21.40	69,600
27 Mar 2024	21.39	21.40	21.37	21.37	21.37	22,400
26 Mar 2024	21.39	21.41	21.37	21.41	21.41	18,600
25 Mar 2024	21.39	21.41	21.37	21.40	21.40	10,800
22 Mar 2024	21.39	21.40	21.38	21.39	21.39	16,100
21 Mar 2024	21.39	21.41	21.37	21.40	21.40	8,600
20 Mar 2024	21.40	21.41	21.38	21.41	21.41	12,200
19 Mar 2024	21.38	21.39	21.37	21.38	21.38	4,000
18 Mar 2024	21.40	21.40	21.38	21.39	21.39	10,400
15 Mar 2024	21.38	21.40	21.38	21.38	21.38	7,200
14 Mar 2024	21.37	21.37	21.36	21.36	21.36	4,000
13 Mar 2024	21.37	21.40	21.35	21.38	21.38	23,600
12 Mar 2024	21.36	21.39	21.36	21.38	21.38	9,000
11 Mar 2024	21.38	21.39	21.37	21.38	21.38	6,900
08 Mar 2024	21.38	21.41	21.36	21.39	21.39	24,600
07 Mar 2024	21.36	21.38	21.36	21.38	21.38	12,300
06 Mar 2024	21.37	21.37	21.35	21.35	21.35	3,000
05 Mar 2024	21.35	21.39	21.35	21.39	21.39	12,800
04 Mar 2024	21.35	21.36	21.33	21.35	21.35	15,600
01 Mar 2024	21.33	21.34	21.30	21.33	21.33	37,600
29 Feb 2024	21.32	21.33	21.31	21.31	21.31	11,000
28 Feb 2024	21.37	21.38	21.35	21.37	21.37	24,600
27 Feb 2024	21.35	21.36	21.33	21.34	21.34	21,400
26 Feb 2024	21.34	21.36	21.34	21.34	21.34	7,600
23 Feb 2024	21.33	21.37	21.33	21.35	21.35	31,200
22 Feb 2024	21.33	21.37	21.32	21.33	21.33	18,400
21 Feb 2024	21.34	21.37	21.33	21.37	21.37	19,300
20 Feb 2024	21.31	21.32	21.30	21.31	21.31	4,500
16 Feb 2024	21.31	21.32	21.30	21.31	21.31	11,300
15 Feb 2024	21.32	21.32	21.30	21.31	21.31	4,800
14 Feb 2024	21.28	21.31	21.28	21.31	21.31	7,100
13 Feb 2024	21.30	21.32	21.29	21.32	21.32	18,700
12 Feb 2024	21.27	21.29	21.27	21.28	21.28	2,600
09 Feb 2024	21.30	21.30	21.28	21.28	21.28	2,000
08 Feb 2024	21.31	21.32	21.30	21.32	21.32	2,800
07 Feb 2024	21.29	21.29	21.27	21.27	21.27	3,700
06 Feb 2024	21.29	21.31	21.28	21.31	21.31	12,700
05 Feb 2024	21.28	21.29	21.27	21.27	21.27	15,200
02 Feb 2024	21.27	21.29	21.27	21.29	21.29	6,200
01 Feb 2024	21.25	21.25	21.25	21.25	21.25	1,500
31 Jan 2024	21.26	21.26	21.25	21.25	21.25	7,100
30 Jan 2024	21.25	21.27	21.25	21.25	21.25	7,200
29 Jan 2024	21.25	21.26	21.25	21.25	21.25	13,900
26 Jan 2024	21.26	21.26	21.24	21.25	21.25	4,100
25 Jan 2024	21.23	21.25	21.23	21.25	21.25	7,200
24 Jan 2024	21.24	21.26	21.24	21.25	21.25	10,200
23 Jan 2024	21.26	21.27	21.23	21.27	21.27	15,100
22 Jan 2024	21.26	21.26	21.22	21.24	21.24	14,100
19 Jan 2024	21.23	21.25	21.23	21.24	21.24	4,200
18 Jan 2024	21.24	21.25	21.22	21.24	21.24	16,200
17 Jan 2024	21.23	21.24	21.20	21.21	21.21	18,900
16 Jan 2024	21.23	21.25	21.23	21.24	21.24	4,900
12 Jan 2024	21.23	21.24	21.23	21.23	21.23	4,200
11 Jan 2024	21.23	21.26	21.22	21.24	21.24	11,500
10 Jan 2024	21.21	21.22	21.20	21.21	21.21	5,700
09 Jan 2024	21.21	21.22	21.19	21.19	21.19	8,200
08 Jan 2024	21.23	21.24	21.20	21.24	21.24	18,900
05 Jan 2024	21.21	21.58	21.21	21.21	21.21	105,000
04 Jan 2024	21.22	21.24	21.20	21.24	21.24	12,900
03 Jan 2024	21.19	21.23	21.19	21.21	21.21	10,600
02 Jan 2024	21.15	21.21	21.15	21.18	21.18	27,400
29 Dec 2023	21.17	21.19	21.16	21.17	21.17	40,700
28 Dec 2023	21.16	21.19	21.10	21.16	21.16	28,300
27 Dec 2023	21.17	21.17	21.15	21.17	21.17	18,900
26 Dec 2023	21.55	21.55	21.16	21.23	21.23	106,200
26 Dec 2023	0.765 Dividend
22 Dec 2023	21.91	21.92	21.90	21.91	21.15	5,000
21 Dec 2023	21.93	21.93	21.91	21.92	21.16	3,600
20 Dec 2023	21.92	21.98	21.88	21.93	21.16	38,100
19 Dec 2023	21.89	21.90	21.89	21.90	21.14	6,000
18 Dec 2023	21.89	21.91	21.88	21.90	21.13	19,500
15 Dec 2023	21.92	21.92	21.91	21.91	21.15	3,500
14 Dec 2023	21.90	21.93	21.90	21.93	21.16	5,100
13 Dec 2023	21.89	21.90	21.89	21.90	21.14	14,000
12 Dec 2023	21.89	21.90	21.89	21.90	21.13	3,000
11 Dec 2023	21.89	21.91	21.88	21.90	21.13	11,400
08 Dec 2023	21.88	21.90	21.88	21.90	21.14	1,100
07 Dec 2023	21.88	21.89	21.87	21.87	21.11	7,900
06 Dec 2023	21.92	21.92	21.87	21.91	21.15	22,700
05 Dec 2023	21.88	21.91	21.88	21.91	21.15	6,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,956.43+976.23(+1.55%)

CMC Crypto 2001,345.81-50.73(-3.62%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,956.43
+976.23(+1.55%)

CMC Crypto 200
1,345.81
-50.73(-3.62%)