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

Defiance Next Gen Spac Derived ETF (NY: SPAK )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
May 28, 2021 25.02 25.29 24.92 24.95 88,292 -0.04(-0.16%)
May 27, 2021 24.89 25.00 24.70 24.99 15,734 +0.20(+0.81%)
May 26, 2021 24.40 24.82 24.40 24.79 116,038 +0.38(+1.56%)
May 25, 2021 24.53 24.66 24.28 24.41 76,563 -0.05(-0.20%)
May 24, 2021 24.35 24.56 24.22 24.46 88,757 +0.27(+1.12%)
May 21, 2021 24.34 24.42 24.16 24.19 44,168 +0.03(+0.12%)
May 20, 2021 23.89 24.18 23.89 24.16 78,959 +0.38(+1.60%)
May 19, 2021 23.30 23.78 23.23 23.78 96,034 -0.11(-0.45%)
May 18, 2021 23.48 24.13 23.48 23.89 127,657 +0.41(+1.74%)
May 17, 2021 23.18 23.48 23.12 23.48 100,227 +0.27(+1.16%)
May 14, 2021 22.60 23.22 22.58 23.21 48,914 +0.86(+3.85%)
May 13, 2021 22.94 23.13 22.10 22.35 111,508 -0.43(-1.89%)
May 12, 2021 23.06 23.30 22.72 22.78 63,248 -0.57(-2.44%)
May 11, 2021 22.51 23.38 22.51 23.35 109,044 -0.13(-0.55%)
May 10, 2021 24.24 24.24 23.48 23.48 59,120 -0.76(-3.14%)
May 07, 2021 24.23 24.54 24.16 24.24 38,733 +0.10(+0.41%)
May 06, 2021 24.71 24.75 23.94 24.14 58,897 -0.73(-2.94%)
May 05, 2021 25.10 25.26 24.86 24.87 40,742 -0.25(-1.00%)
May 04, 2021 25.13 25.24 24.57 25.12 54,714 -0.22(-0.87%)
May 03, 2021 25.85 25.85 25.26 25.34 48,887 -0.34(-1.32%)
Apr 30, 2021 25.70 26.05 25.68 25.68 50,600 -0.32(-1.23%)
Apr 29, 2021 26.34 26.42 25.70 26.00 36,480 -0.27(-1.03%)
Apr 28, 2021 25.95 26.30 25.94 26.27 31,459 +0.09(+0.34%)
Apr 27, 2021 26.43 26.43 26.00 26.18 56,860 +0.00(+0.00%)
Apr 26, 2021 25.49 26.21 25.49 26.18 45,128 +0.83(+3.27%)
Apr 23, 2021 25.00 25.38 24.91 25.35 58,500 +0.55(+2.22%)
Apr 22, 2021 25.08 25.17 24.56 24.80 64,585 -0.09(-0.36%)
Apr 21, 2021 23.80 24.89 23.77 24.89 80,408 +1.00(+4.19%)
Apr 20, 2021 24.30 24.46 23.71 23.89 119,531 -0.61(-2.49%)
Apr 19, 2021 25.02 25.05 24.35 24.50 95,417 -0.62(-2.47%)
Apr 16, 2021 25.30 25.37 25.11 25.12 142,000 -0.25(-0.99%)
Apr 15, 2021 26.03 26.14 25.14 25.37 82,034 -0.47(-1.82%)
Apr 14, 2021 26.05 26.25 25.81 25.84 49,781 -0.15(-0.58%)
Apr 13, 2021 25.93 26.03 25.69 25.99 66,437 +0.09(+0.35%)
Apr 12, 2021 26.69 26.69 25.84 25.90 114,526 -0.81(-3.03%)
Apr 09, 2021 26.66 26.77 26.59 26.71 53,600 -0.05(-0.19%)
Apr 08, 2021 26.74 26.85 26.53 26.76 41,578 +0.17(+0.64%)
Apr 07, 2021 27.21 27.29 26.58 26.59 27,568 -0.61(-2.24%)
Apr 06, 2021 26.73 27.24 26.73 27.20 32,250 +0.37(+1.38%)
Apr 05, 2021 27.40 27.40 26.73 26.83 51,458 -0.09(-0.33%)
Apr 01, 2021 26.78 27.10 26.75 26.92 34,700 +0.50(+1.89%)
Mar 31, 2021 26.37 26.57 26.29 26.42 59,388 +0.30(+1.15%)
Mar 30, 2021 25.66 26.14 25.30 26.12 129,831 +0.25(+0.97%)
Mar 29, 2021 26.62 26.78 25.84 25.87 70,751 -0.83(-3.11%)
Mar 26, 2021 26.95 27.14 26.11 26.70 64,200 -0.18(-0.67%)
Mar 25, 2021 26.01 26.90 25.78 26.88 171,182 +0.15(+0.56%)
Mar 24, 2021 28.49 28.49 26.70 26.73 98,916 -1.52(-5.38%)
Mar 23, 2021 29.12 29.23 28.15 28.25 191,102 -1.18(-4.01%)
Mar 22, 2021 29.55 29.85 29.28 29.43 72,785 -0.13(-0.44%)
Mar 19, 2021 28.84 29.70 28.61 29.56 250,000 +0.56(+1.93%)
Mar 18, 2021 29.70 29.92 28.80 29.00 160,133 -1.03(-3.43%)
Mar 17, 2021 29.05 30.11 28.87 30.03 72,287 +0.17(+0.57%)
Mar 16, 2021 30.58 30.83 29.44 29.86 76,461 -0.55(-1.81%)
Mar 15, 2021 30.00 30.56 30.00 30.41 94,415 +0.45(+1.50%)
Mar 12, 2021 29.00 29.96 28.91 29.96 64,400 +0.19(+0.64%)
Mar 11, 2021 28.88 29.82 28.85 29.77 214,400 +1.34(+4.71%)
Mar 10, 2021 28.34 28.82 28.07 28.43 139,420 +0.75(+2.71%)
Mar 09, 2021 27.15 27.87 27.15 27.68 172,461 +1.18(+4.45%)
Mar 08, 2021 27.19 27.75 26.43 26.50 194,429 -0.65(-2.39%)
Mar 05, 2021 27.86 27.86 24.59 27.15 563,200 -0.15(-0.55%)
Mar 04, 2021 28.72 29.00 26.35 27.30 543,587 -1.69(-5.83%)
Mar 03, 2021 30.96 30.98 28.87 28.99 266,412 -1.60(-5.23%)
Mar 02, 2021 31.38 31.44 30.58 30.59 97,970 -0.66(-2.11%)
Mar 01, 2021 30.79 31.30 30.79 31.25 204,380 +1.21(+4.03%)
Feb 26, 2021 30.12 30.48 29.01 30.04 236,500 +0.07(+0.23%)
Feb 25, 2021 31.71 32.00 29.79 29.97 446,607 -1.64(-5.19%)
Feb 24, 2021 31.66 31.85 30.90 31.61 210,945 +0.19(+0.60%)
Feb 23, 2021 31.32 31.90 29.20 31.42 478,474 -2.21(-6.57%)
Feb 22, 2021 34.38 34.74 33.54 33.63 237,804 -0.75(-2.18%)
Feb 19, 2021 34.80 35.08 34.20 34.38 243,400 +0.26(+0.76%)
Feb 18, 2021 34.07 34.53 33.55 34.12 131,083 -0.50(-1.44%)
Feb 17, 2021 35.00 35.00 33.76 34.62 199,105 -0.25(-0.72%)
Feb 16, 2021 34.89 34.92 33.72 34.87 304,681 +0.57(+1.66%)
Feb 12, 2021 33.76 34.30 33.52 34.30 149,900 +0.52(+1.54%)
Feb 11, 2021 34.23 34.27 33.17 33.78 174,976 -0.20(-0.59%)
Feb 10, 2021 34.50 34.54 33.02 33.98 279,154 -0.05(-0.15%)
Feb 09, 2021 33.86 34.05 33.29 34.03 204,532 +0.24(+0.71%)
Feb 08, 2021 34.15 34.15 33.57 33.79 327,327 +0.39(+1.17%)
Feb 05, 2021 33.33 33.40 32.79 33.40 299,000 +0.35(+1.06%)
Feb 04, 2021 33.00 33.05 32.65 33.05 188,260 +0.61(+1.88%)
Feb 03, 2021 32.03 32.55 32.03 32.44 196,729 +0.49(+1.53%)
Feb 02, 2021 31.92 32.05 31.64 31.95 198,561 +0.81(+2.60%)
Feb 01, 2021 30.38 31.22 30.14 31.14 134,258 +1.01(+3.35%)
Jan 29, 2021 30.48 30.77 29.65 30.13 130,000 -0.35(-1.15%)
Jan 28, 2021 30.38 30.75 29.75 30.48 92,491 +0.29(+0.96%)
Jan 27, 2021 30.79 31.59 29.91 30.19 178,144 -0.87(-2.80%)
Jan 26, 2021 30.88 31.33 30.70 31.06 267,063 +0.62(+2.04%)
Jan 25, 2021 31.20 31.26 29.64 30.44 270,561 -0.22(-0.72%)
Jan 22, 2021 30.62 30.66 30.36 30.66 166,600 +0.04(+0.13%)
Jan 21, 2021 30.78 30.78 30.28 30.62 99,764 +0.14(+0.46%)
Jan 20, 2021 30.47 30.66 30.15 30.48 63,173 +0.25(+0.83%)
Jan 19, 2021 30.59 30.59 30.07 30.23 117,403 +0.13(+0.43%)
Jan 15, 2021 30.82 30.82 29.67 30.10 101,000 -0.65(-2.11%)
Jan 14, 2021 31.00 31.00 30.57 30.75 107,895 +0.45(+1.49%)
Jan 13, 2021 30.27 30.35 30.00 30.30 125,749 +0.31(+1.03%)
Jan 12, 2021 29.77 30.00 29.60 29.99 83,347 +0.61(+2.08%)
Jan 11, 2021 29.30 29.61 29.05 29.38 81,646 -0.10(-0.34%)
Jan 08, 2021 29.70 29.79 29.14 29.48 88,400 +0.08(+0.27%)
Jan 07, 2021 29.06 29.41 29.00 29.40 139,327 +1.02(+3.59%)
Jan 06, 2021 28.16 28.99 28.16 28.38 115,544 +0.34(+1.21%)
Jan 05, 2021 27.48 28.04 27.48 28.04 58,370 +0.39(+1.41%)
Jan 04, 2021 28.66 28.67 27.43 27.65 167,295 -0.98(-3.42%)
Dec 31, 2020 28.63 28.63 28.63 72,121 -0.53(-1.82%)
Dec 30, 2020 28.74 29.46 28.74 29.16 72,121 +0.42(+1.46%)
Dec 29, 2020 29.27 29.49 28.32 28.74 134,340 -0.60(-2.04%)
Dec 28, 2020 30.64 30.67 29.31 29.34 148,559 -0.64(-2.13%)
Dec 24, 2020 30.76 30.76 29.83 29.98 89,000 -0.37(-1.22%)
Dec 23, 2020 30.22 30.47 29.59 30.35 169,829 +0.51(+1.71%)
Dec 22, 2020 29.65 30.03 29.33 29.84 157,116 +0.75(+2.58%)
Dec 21, 2020 28.53 29.12 28.25 29.09 87,568 +0.48(+1.68%)
Dec 18, 2020 29.00 29.03 28.41 28.61 91,500 -0.26(-0.90%)
Dec 17, 2020 28.34 28.87 28.22 28.87 97,418 +0.80(+2.85%)
Dec 16, 2020 27.60 28.15 27.55 28.07 96,515 +0.61(+2.22%)
Dec 15, 2020 28.08 28.08 27.40 27.46 101,317 -0.29(-1.05%)
Dec 14, 2020 28.30 28.32 27.72 27.75 104,075 -0.29(-1.03%)
Dec 11, 2020 28.54 28.54 27.86 28.04 81,600 -0.34(-1.20%)
Dec 10, 2020 27.90 28.42 27.79 28.38 129,815 +0.14(+0.50%)
Dec 09, 2020 29.29 29.29 27.81 28.24 274,863 -1.11(-3.78%)
Dec 08, 2020 28.45 28.80 28.05 29.35 160,012 +1.13(+4.00%)
Dec 07, 2020 27.89 28.23 27.70 28.22 322,808 +0.88(+3.22%)
Dec 04, 2020 27.06 27.37 27.00 27.34 39,300 +0.55(+2.05%)
Dec 03, 2020 26.81 27.03 26.72 26.79 36,218 +0.30(+1.13%)
Dec 02, 2020 26.27 26.49 25.93 26.49 34,082 -0.17(-0.64%)
Dec 01, 2020 27.09 27.22 26.60 26.66 33,228 -0.21(-0.78%)
Nov 30, 2020 27.50 27.52 26.31 26.87 52,543 -0.42(-1.54%)
Nov 27, 2020 27.20 27.38 27.20 27.29 46,500 +0.52(+1.94%)
Nov 25, 2020 26.22 26.87 26.20 26.77 43,900 +0.50(+1.90%)
Nov 24, 2020 26.74 26.88 26.08 26.27 57,452 -0.12(-0.45%)
Nov 23, 2020 26.18 26.59 26.18 26.39 56,033 +0.39(+1.49%)
Nov 20, 2020 26.03 26.10 25.92 26.00 17,900 +0.00(+0.01%)
Nov 19, 2020 25.82 26.01 25.82 26.00 25,883 +0.40(+1.56%)
Nov 18, 2020 25.73 26.07 25.60 25.60 40,542 +0.17(+0.67%)
Nov 17, 2020 24.95 25.55 24.95 25.43 28,026 +0.52(+2.09%)
Nov 16, 2020 24.93 24.93 24.57 24.91 29,995 +0.20(+0.81%)
Nov 13, 2020 24.65 24.77 24.55 24.71 16,000 +0.44(+1.81%)
Nov 12, 2020 24.39 24.39 24.11 24.27 20,280 +0.02(+0.08%)
Nov 11, 2020 24.47 24.47 24.07 24.25 26,106 +0.16(+0.66%)
Nov 10, 2020 24.70 24.70 23.71 24.09 40,398 -0.45(-1.83%)
Nov 09, 2020 25.14 25.30 24.54 24.54 45,439 +0.04(+0.17%)
Nov 06, 2020 24.73 24.76 24.30 24.50 92,600 -0.02(-0.09%)
Nov 05, 2020 23.94 24.55 23.94 24.52 14,623 +0.93(+3.94%)
Nov 04, 2020 23.52 23.82 23.46 23.59 27,796 +0.36(+1.54%)
Nov 03, 2020 22.59 23.27 22.49 23.23 34,595 +0.81(+3.62%)
Nov 02, 2020 22.42 22.69 22.25 22.42 19,638 +0.04(+0.18%)
Oct 30, 2020 22.74 22.74 22.15 22.38 49,000 -0.43(-1.87%)
Oct 29, 2020 23.08 23.08 22.62 22.81 24,475 -0.09(-0.41%)
Oct 28, 2020 23.00 23.19 22.90 22.90 35,214 -0.51(-2.19%)
Oct 27, 2020 23.50 23.78 23.39 23.41 30,437 -0.13(-0.55%)
Oct 26, 2020 24.09 24.10 23.39 23.54 113,680 -0.69(-2.84%)
Oct 23, 2020 24.44 24.44 24.07 24.23 28,900 -0.29(-1.18%)
Oct 22, 2020 24.16 24.52 24.05 24.52 27,344 +0.25(+1.03%)
Oct 21, 2020 24.99 24.99 24.21 24.27 78,018 -0.41(-1.66%)
Oct 20, 2020 24.80 25.12 24.61 24.68 39,665 -0.26(-1.04%)
Oct 19, 2020 25.18 25.18 24.81 24.94 116,996 -0.17(-0.68%)
Oct 16, 2020 25.36 25.36 25.05 25.11 31,100 -0.01(-0.04%)
Oct 15, 2020 25.25 25.30 25.00 25.12 32,614 -0.21(-0.83%)
Oct 14, 2020 26.02 26.02 25.27 25.33 47,928 -0.51(-1.97%)
Oct 13, 2020 25.99 25.99 25.60 25.84 31,984 -0.01(-0.04%)
Oct 12, 2020 25.97 26.20 25.82 25.85 77,663 +0.11(+0.43%)
Oct 09, 2020 25.78 26.05 25.60 25.74 56,600 +0.01(+0.04%)
Oct 08, 2020 26.05 26.39 25.69 25.73 122,231 -0.18(-0.69%)
Oct 07, 2020 25.95 26.03 25.69 25.91 147,844 -0.14(-0.54%)
Oct 06, 2020 27.05 27.05 25.78 26.05 255,191 -0.46(-1.74%)
Oct 05, 2020 26.68 26.68 26.10 26.51 287,143 +0.18(+0.68%)
Oct 02, 2020 25.82 26.43 25.32 26.33 375,800 +0.18(+0.69%)
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.