Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Kinetics Spac Active ETF (NY: SPAQ )

6.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 16, 2022 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 (%)
Jun 28, 2019 6.157 6.157 6.041 6.084 38,298 -0.02(-0.30%)
Jun 27, 2019 6.102 6.102 6.102 6.102 3,869 +0.02(+0.41%)
Jun 26, 2019 6.082 6.083 6.077 6.077 3,374 +0.04(+0.60%)
Jun 25, 2019 6.053 6.072 6.029 6.041 1,608,979 -0.04(-0.60%)
Jun 21, 2019 6.078 6.078 6.078 0 +0.01(+0.10%)
Jun 20, 2019 6.066 6.072 6.066 6.072 24,836 +0.00(+0.00%)
Jun 19, 2019 6.029 6.072 6.029 6.072 18,034 +0.00(+0.00%)
Jun 18, 2019 6.047 6.072 6.047 6.072 120,547 +0.01(+0.20%)
Jun 17, 2019 6.060 6.060 6.060 6.060 330 +0.01(+0.10%)
Jun 14, 2019 6.029 6.053 6.029 6.053 83,335 +0.02(+0.40%)
Jun 13, 2019 6.066 6.066 6.029 6.029 499,047 -0.01(-0.10%)
Jun 12, 2019 6.060 6.060 6.029 6.035 35,521 +0.01(+0.20%)
Jun 11, 2019 6.035 6.035 6.023 6.023 1,126,462 +0.00(+0.00%)
Jun 10, 2019 6.011 6.029 6.011 6.023 1,732,562 +0.00(+0.00%)
Jun 07, 2019 6.029 6.066 6.017 6.023 709,583 +0.00(+0.00%)
Jun 06, 2019 6.029 6.029 6.023 6.023 1,816 -0.01(-0.10%)
Jun 05, 2019 6.029 6.029 6.029 6.029 657 +0.01(+0.20%)
Jun 04, 2019 6.017 6.017 6.017 6.017 9 +0.00(+0.00%)
Jun 03, 2019 6.017 6.017 6.017 6.017 1,669 -0.00(-0.05%)
May 31, 2019 6.011 6.020 6.011 6.020 44,708 -0.01(-0.15%)
May 30, 2019 6.029 6.029 6.029 6.029 673 +0.02(+0.30%)
May 29, 2019 6.011 6.023 6.011 6.011 295,434 +0.00(+0.00%)
May 24, 2019 6.011 6.011 6.011 0 +0.00(+0.00%)
May 23, 2019 6.011 6.011 29 +0.00(+0.00%)
May 22, 2019 6.011 6.011 6.011 6.011 1,009 -0.01(-0.20%)
May 21, 2019 6.023 6.023 6.023 6.023 16 +0.00(+0.00%)
May 20, 2019 6.011 6.023 6.011 6.023 675 +0.01(+0.10%)
May 17, 2019 6.017 6.023 6.011 6.017 2,136 -0.02(-0.30%)
May 16, 2019 6.011 6.035 6.011 6.035 41,439 +0.02(+0.40%)
May 15, 2019 6.011 6.023 6.011 6.011 279,352 +0.00(+0.00%)
May 14, 2019 6.011 6.017 6.011 6.011 426,499 -0.01(-0.10%)
May 13, 2019 6.017 6.017 209,888 +0.00(+0.00%)
May 10, 2019 6.066 6.066 6.017 6.017 47,174 +0.01(+0.10%)
May 09, 2019 5.999 6.023 5.999 6.011 1,019,919 -0.01(-0.10%)
May 08, 2019 6.017 6.023 5.999 6.017 431,026 -0.01(-0.10%)
May 07, 2019 6.023 6.023 1 +0.00(+0.00%)
May 03, 2019 6.023 6.023 6.023 0 +0.00(+0.00%)
May 02, 2019 6.023 6.029 6.023 6.023 208,096 +0.02(+0.41%)
May 01, 2019 6.023 6.023 5.999 5.999 22,881 -0.01(-0.10%)
Apr 30, 2019 6.005 6.023 6.005 6.005 616,556 +0.01(+0.10%)
Apr 29, 2019 6.005 6.005 5.999 5.999 165,027 +0.00(+0.00%)
Apr 26, 2019 5.999 6.011 5.999 5.999 985,724 -0.01(-0.20%)
Apr 25, 2019 5.999 6.011 5.999 6.011 19,844 +0.01(+0.20%)
Apr 24, 2019 5.999 6.011 5.993 5.999 1,422,554 +0.00(+0.00%)
Apr 23, 2019 5.999 5.999 5.999 5.999 137,260 +0.01(+0.10%)
Apr 22, 2019 5.999 5.999 5.987 5.993 444,195 +0.04(+0.72%)
Apr 18, 2019 5.993 5.993 5.950 5.950 411,417 -0.04(-0.71%)
Apr 17, 2019 5.993 5.993 203 +0.00(+0.00%)
Apr 16, 2019 5.993 5.993 5.993 5.993 348 +0.02(+0.41%)
Apr 15, 2019 5.968 5.968 5.968 5.968 599 -0.04(-0.71%)
Apr 12, 2019 6.011 6.011 6.011 6.011 821 -0.01(-0.10%)
Apr 11, 2019 6.017 6.017 6.017 6.017 641 +0.00(+0.00%)
Apr 10, 2019 6.017 6.017 6.017 6.017 1,847 +0.04(+0.61%)
Apr 09, 2019 5.980 5.980 5.980 5.980 986 -0.01(-0.10%)
Apr 05, 2019 5.987 5.987 5.987 0 -0.01(-0.10%)
Apr 04, 2019 5.993 6.017 5.987 5.993 746,290 +0.01(+0.20%)
Apr 03, 2019 5.980 5.980 5.980 5.980 3,287 +0.00(+0.00%)
Apr 02, 2019 5.980 5.980 5.968 5.980 18,152 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.