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 (%)
Aug 31, 2021 22.80 23.00 22.80 23.00 1,032 +0.34(+1.49%)
Aug 30, 2021 22.66 22.66 22.66 22.66 30 -0.55(-2.37%)
Aug 27, 2021 23.21 23.21 23.21 23.21 100 +0.40(+1.75%)
Aug 26, 2021 22.78 22.81 22.78 22.81 260 -0.19(-0.83%)
Aug 25, 2021 23.01 23.01 23.00 23.00 137 -0.12(-0.51%)
Aug 24, 2021 22.81 23.13 22.66 23.12 2,900 +0.78(+3.51%)
Aug 23, 2021 22.38 22.38 22.33 22.33 1,131 +1.57(+7.54%)
Aug 20, 2021 20.83 20.83 20.77 20.77 415 +0.27(+1.31%)
Aug 19, 2021 20.50 20.50 20.50 20.50 79 -0.69(-3.24%)
Aug 18, 2021 21.07 21.18 21.07 21.18 128 +0.14(+0.65%)
Aug 17, 2021 21.72 21.72 21.05 21.05 232 -0.94(-4.29%)
Aug 16, 2021 22.12 22.18 21.99 21.99 17,380 -1.05(-4.54%)
Aug 13, 2021 23.29 23.29 23.04 23.04 6,584 -1.17(-4.85%)
Aug 12, 2021 24.10 24.26 24.10 24.21 1,112 +0.34(+1.41%)
Aug 11, 2021 23.89 23.89 23.41 23.88 1,181 -0.72(-2.92%)
Aug 10, 2021 24.59 24.59 24.59 24.59 115 -0.13(-0.53%)
Aug 09, 2021 24.72 24.79 24.72 24.73 600 +0.83(+3.48%)
Aug 06, 2021 23.86 23.89 23.86 23.89 442 +0.00(+0.01%)
Aug 05, 2021 23.56 23.94 23.56 23.89 7,892 +0.49(+2.11%)
Aug 04, 2021 23.62 23.75 23.40 23.40 8,459 -0.05(-0.22%)
Aug 03, 2021 24.00 24.00 23.45 23.45 558 -0.71(-2.92%)
Aug 02, 2021 24.40 24.45 24.16 24.16 10,566 +0.15(+0.61%)
Jul 30, 2021 24.17 24.17 24.00 24.01 1,182 -0.22(-0.91%)
Jul 29, 2021 24.66 24.66 24.23 24.23 1,284 -0.37(-1.51%)
Jul 28, 2021 24.10 24.60 24.10 24.60 1,186 +0.85(+3.60%)
Jul 27, 2021 23.48 23.75 23.48 23.75 451 -0.57(-2.35%)
Jul 26, 2021 24.36 24.36 24.32 24.32 310 +0.05(+0.19%)
Jul 23, 2021 24.23 24.33 24.23 24.27 4,648 -0.48(-1.92%)
Jul 22, 2021 24.75 24.75 24.75 24.75 65 -0.66(-2.58%)
Jul 21, 2021 25.41 25.41 25.41 25.41 25 +0.78(+3.17%)
Jul 20, 2021 23.96 24.63 23.96 24.63 6,926 +0.38(+1.58%)
Jul 19, 2021 23.84 24.39 23.84 24.24 6,442 -0.31(-1.25%)
Jul 16, 2021 24.88 24.88 24.55 24.55 439 -0.66(-2.63%)
Jul 15, 2021 25.11 25.21 24.84 25.21 908 -0.05(-0.19%)
Jul 14, 2021 25.82 25.82 25.25 25.26 5,530 -1.18(-4.46%)
Jul 13, 2021 26.83 26.83 26.44 26.44 871 -1.18(-4.29%)
Jul 12, 2021 27.62 27.63 27.62 27.63 404 +0.07(+0.26%)
Jul 09, 2021 27.55 27.55 27.55 27.55 100 +0.29(+1.05%)
Jul 08, 2021 26.63 27.27 26.44 27.27 761 -0.11(-0.39%)
Jul 07, 2021 28.02 28.02 27.38 27.38 664 -1.06(-3.74%)
Jul 06, 2021 28.44 28.44 28.44 28.44 110 -0.28(-0.98%)
Jul 02, 2021 29.62 29.62 28.64 28.72 5,472 -0.66(-2.26%)
Jul 01, 2021 29.39 29.39 29.38 29.38 320 -0.81(-2.68%)
Jun 30, 2021 30.39 30.40 30.19 30.19 857 +0.01(+0.04%)
Jun 29, 2021 30.69 30.69 30.18 30.18 561 -0.60(-1.95%)
Jun 28, 2021 30.70 30.90 30.70 30.78 560 +0.65(+2.15%)
Jun 25, 2021 30.38 30.38 30.12 30.13 6,005 -0.20(-0.66%)
Jun 24, 2021 30.60 30.60 30.33 30.33 1,272 +0.09(+0.29%)
Jun 23, 2021 29.81 30.24 29.81 30.24 461 +0.96(+3.26%)
Jun 22, 2021 29.00 29.29 28.87 29.29 1,898 +0.29(+1.00%)
Jun 21, 2021 29.27 29.35 28.96 29.00 4,153 -0.31(-1.06%)
Jun 18, 2021 29.70 29.58 28.98 29.31 6,452 -0.27(-0.90%)
Jun 17, 2021 29.78 29.82 29.49 29.58 2,778 +0.10(+0.33%)
Jun 16, 2021 29.00 29.59 29.00 29.48 2,772 +0.30(+1.03%)
Jun 15, 2021 29.60 29.60 28.77 29.18 4,075 -0.47(-1.59%)
Jun 14, 2021 29.87 30.08 29.60 29.65 11,826 -0.86(-2.83%)
Jun 11, 2021 30.84 30.84 30.43 30.52 3,415 +0.13(+0.43%)
Jun 10, 2021 31.87 31.87 30.26 30.38 8,540 -1.30(-4.12%)
Jun 09, 2021 34.50 34.50 31.67 31.69 9,067 -1.91(-5.68%)
Jun 08, 2021 31.79 34.01 31.79 33.60 23,400 +2.75(+8.90%)
Jun 07, 2021 29.69 30.85 29.69 30.85 15,827 +1.51(+5.14%)
Jun 04, 2021 29.60 29.60 29.02 29.35 10,067 +0.17(+0.59%)
Jun 03, 2021 29.57 30.21 29.17 29.17 19,433 +0.02(+0.08%)
Jun 02, 2021 27.32 29.20 27.25 29.15 1,159 +2.09(+7.74%)
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.