Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.00 +14.26 (+0.28%) Dow
38,893.42 +41.15 (+0.11%) Nasdaq
16,382.10 +32.85 (+0.20%) Bitcoin USD
63,599.12 +89.37 (+0.14%) CMC Crypto 200
1,321.08 -44.04 (-3.23%)
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
| 02 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 01 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 30 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 29 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 26 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 25 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 24 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 23 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 19 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 17 Apr 2024 | 26.22 | 26.31 | 26.19 | 26.31 | 26.31 | 400 |
| 16 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 15 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 12 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 11 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 10 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 09 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 08 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 05 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 04 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 03 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 02 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
| 01 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 28 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 22 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 21 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 20 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 19 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 18 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 15 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
| 13 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 12 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 11 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 07 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 05 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
| 04 Mar 2024 | 25.98 | 26.06 | 25.98 | 26.06 | 26.06 | 100 |
| 01 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 29 Feb 2024 | 26.18 | 26.18 | 26.07 | 26.07 | 26.07 | 100 |
| 28 Feb 2024 | 26.13 | 26.13 | 26.06 | 26.06 | 26.06 | 100 |
| 27 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 23 Feb 2024 | 26.14 | 26.14 | 26.05 | 26.05 | 26.05 | 300 |
| 22 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 Feb 2024 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 400 |
| 20 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| 16 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 15 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 14 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 200 |
| 13 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 12 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 09 Feb 2024 | 25.84 | 26.07 | 25.84 | 26.07 | 26.07 | 300 |
| 08 Feb 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | 300 |
| 07 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 06 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 05 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 02 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 01 Feb 2024 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 600 |
| 31 Jan 2024 | 25.93 | 25.93 | 25.86 | 25.86 | 25.86 | 500 |
| 30 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 29 Jan 2024 | 26.05 | 26.05 | 25.85 | 25.85 | 25.85 | 200 |
| 26 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 25 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 24 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 23 Jan 2024 | 25.12 | 25.82 | 25.12 | 25.82 | 25.82 | 400 |
| 22 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 19 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 400 |
| 18 Jan 2024 | 25.87 | 25.91 | 25.85 | 25.91 | 25.91 | 4,000 |
| 17 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 16 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 12 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
| 11 Jan 2024 | 25.79 | 25.99 | 25.79 | 25.89 | 25.89 | 14,300 |
| 10 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 09 Jan 2024 | 25.62 | 25.75 | 25.62 | 25.75 | 25.75 | 200 |
| 08 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 05 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 04 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 03 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 02 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 29 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 28 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 27 Dec 2023 | 25.94 | 25.94 | 25.73 | 25.73 | 25.73 | 600 |
| 27 Dec 2023 | 1.288 Dividend | |||||
| 26 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 25.80 | - |
| 22 Dec 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 25.75 | - |
| 21 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 25.73 | 100 |
| 20 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 25.78 | - |
| 19 Dec 2023 | 26.89 | 27.08 | 26.84 | 27.08 | 25.79 | 4,300 |
| 18 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.76 | 100 |
| 15 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 25.68 | 100 |
| 14 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 25.69 | - |
| 13 Dec 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 25.97 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.