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 (%)
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%)
Nov 01, 2021 24.77 24.96 24.77 24.95 5,389 +1.07(+4.47%)
Oct 29, 2021 23.88 23.88 23.88 23.88 100 +0.28(+1.18%)
Oct 28, 2021 22.79 23.60 22.79 23.60 937 +1.01(+4.49%)
Oct 27, 2021 22.80 22.80 22.59 22.59 601 -0.35(-1.55%)
Oct 26, 2021 23.50 22.94 22.94 754 -0.34(-1.46%)
Oct 25, 2021 23.28 23.28 23.28 23.28 3 +0.82(+3.65%)
Oct 22, 2021 22.58 22.63 22.25 22.46 9,710 -0.43(-1.89%)
Oct 21, 2021 22.90 22.90 22.90 22.90 82 +0.24(+1.07%)
Oct 20, 2021 22.77 22.78 22.65 22.65 1,315 +0.17(+0.76%)
Oct 19, 2021 22.48 22.48 22.48 22.48 129 +0.40(+1.81%)
Oct 18, 2021 22.08 22.08 22.08 22.08 9 +0.03(+0.12%)
Oct 15, 2021 22.17 22.17 22.06 22.06 132 -0.25(-1.14%)
Oct 14, 2021 22.31 22.31 22.31 22.31 91 +0.33(+1.50%)
Oct 13, 2021 21.98 21.98 21.98 21.98 10 +0.42(+1.93%)
Oct 12, 2021 21.57 21.57 21.57 21.57 16 +0.54(+2.58%)
Oct 11, 2021 21.42 21.42 21.02 21.02 277 -0.03(-0.15%)
Oct 08, 2021 21.40 21.41 21.05 21.05 3,434 -0.26(-1.21%)
Oct 07, 2021 21.30 21.56 21.30 21.31 1,294 +0.46(+2.22%)
Oct 06, 2021 20.71 20.90 20.65 20.85 1,161 -0.12(-0.55%)
Oct 05, 2021 21.26 21.26 20.96 20.96 170 -0.01(-0.03%)
Oct 04, 2021 21.07 21.12 20.97 20.97 426 -1.10(-4.98%)
Oct 01, 2021 22.06 22.11 22.06 22.07 673 -0.09(-0.42%)
Sep 30, 2021 22.16 22.16 22.16 22.16 93 +0.06(+0.28%)
Sep 29, 2021 22.14 22.14 22.10 22.10 114 -0.63(-2.76%)
Sep 28, 2021 22.80 22.80 22.73 22.73 603 -1.10(-4.63%)
Sep 27, 2021 24.02 24.03 23.83 23.83 3,165 -0.02(-0.09%)
Sep 24, 2021 23.85 23.85 23.85 23.85 100 -0.01(-0.03%)
Sep 23, 2021 23.76 23.86 23.76 23.86 405 +0.71(+3.07%)
Sep 22, 2021 23.17 23.17 23.15 23.15 303 +0.25(+1.10%)
Sep 21, 2021 22.73 22.90 22.73 22.90 5,044 +0.50(+2.23%)
Sep 20, 2021 22.13 22.40 22.13 22.40 10,107 -0.93(-3.98%)
Sep 17, 2021 23.04 23.33 23.04 23.33 110 +0.35(+1.52%)
Sep 16, 2021 22.98 22.98 22.98 22.98 13 +0.24(+1.05%)
Sep 15, 2021 22.45 22.74 22.45 22.74 517 +0.31(+1.40%)
Sep 14, 2021 22.43 22.43 22.43 22.43 49 -0.40(-1.76%)
Sep 13, 2021 23.12 23.12 22.83 22.83 226 -0.54(-2.32%)
Sep 10, 2021 23.71 23.72 23.37 23.37 703 -0.21(-0.87%)
Sep 09, 2021 23.58 23.58 23.58 23.58 74 +0.21(+0.88%)
Sep 08, 2021 23.29 23.37 23.29 23.37 511 -0.95(-3.93%)
Sep 07, 2021 24.32 24.32 24.32 24.32 193 +0.23(+0.95%)
Sep 03, 2021 24.05 24.10 24.05 24.10 254 +0.01(+0.03%)
Sep 02, 2021 23.89 24.09 23.89 24.09 2,113 +0.67(+2.87%)
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.