Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The De-Spac ETF (NY: DSPC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2021 19.12 0 -0.50(-2.56%)
Dec 27, 2021 19.55 19.63 19.55 19.63 755 +0.04(+0.18%)
Dec 23, 2021 19.39 19.59 19.37 19.59 444 +0.27(+1.42%)
Dec 22, 2021 19.48 19.48 19.32 19.32 178 -0.01(-0.06%)
Dec 21, 2021 19.24 19.33 19.24 19.33 412 +0.63(+3.37%)
Dec 20, 2021 19.00 19.00 18.70 18.70 504 -0.83(-4.23%)
Dec 17, 2021 19.47 19.69 19.47 19.52 858 +0.37(+1.94%)
Dec 16, 2021 20.02 20.12 19.15 19.15 816 -0.60(-3.03%)
Dec 15, 2021 19.75 19.75 19.75 19.75 501 +0.66(+3.46%)
Dec 14, 2021 18.88 19.09 18.86 19.09 17,604 -0.66(-3.36%)
Dec 13, 2021 19.75 19.75 19.75 19.75 186 -0.36(-1.79%)
Dec 10, 2021 20.33 20.33 20.11 20.11 386 -0.47(-2.30%)
Dec 09, 2021 20.58 20.58 20.58 20.58 468 -1.09(-5.04%)
Dec 08, 2021 21.05 21.69 21.02 21.68 1,760 +0.65(+3.10%)
Dec 07, 2021 21.01 21.02 21.01 21.02 627 +1.04(+5.18%)
Dec 06, 2021 19.97 19.99 19.97 19.99 617 +0.09(+0.45%)
Dec 03, 2021 19.90 19.90 19.90 19.90 868 -1.51(-7.05%)
Dec 02, 2021 21.41 21.41 21.41 21.41 609 -0.29(-1.33%)
Dec 01, 2021 21.70 21.70 21.70 21.70 376 -1.13(-4.95%)
Nov 30, 2021 23.23 23.23 22.09 22.83 1,915 -0.53(-2.27%)
Nov 29, 2021 23.40 23.40 23.30 23.36 551 +0.27(+1.15%)
Nov 26, 2021 23.09 23.09 23.09 23.09 254 -0.29(-1.24%)
Nov 24, 2021 23.25 23.39 23.20 23.39 460 +0.43(+1.87%)
Nov 23, 2021 24.02 24.02 22.78 22.96 782 -1.14(-4.72%)
Nov 22, 2021 24.85 24.85 24.09 24.09 572 -0.33(-1.37%)
Nov 19, 2021 24.43 24.43 24.43 24.43 242 +0.34(+1.40%)
Nov 18, 2021 24.85 24.09 24.08 24.09 7,674 -1.28(-5.05%)
Nov 17, 2021 25.38 25.38 25.37 25.37 1,440 -0.58(-2.23%)
Nov 16, 2021 25.41 25.95 25.41 25.95 869 +0.13(+0.50%)
Nov 15, 2021 25.66 25.85 25.54 25.82 3,110 +0.16(+0.62%)
Nov 12, 2021 25.55 25.66 25.55 25.66 434 +0.18(+0.70%)
Nov 11, 2021 25.66 25.66 25.49 25.49 291 +0.88(+3.56%)
Nov 10, 2021 25.42 24.61 1,270 -1.07(-4.15%)
Nov 09, 2021 25.68 25.68 25.68 25.68 115 -0.35(-1.36%)
Nov 08, 2021 26.03 26.03 26.03 26.03 278 +1.29(+5.22%)
Nov 05, 2021 24.70 24.74 24.58 24.74 2,933 -0.12(-0.50%)
Nov 04, 2021 24.82 24.86 24.82 24.86 336 -0.02(-0.09%)
Nov 03, 2021 24.90 24.90 24.89 24.89 368 +0.47(+1.94%)
Nov 02, 2021 24.38 24.42 24.06 24.41 4,589 -0.54(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.