Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Robinson Alternative Yield Pre Merger Spac ETF (SPAX)
Robinson Alternative Yield Pre Merger Spac ETF (SPAX) Historical

SPAX Robinson Alternative Yield Pre Merger Spac ETF

20.2453

0.0015 (0.01%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SPAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	20.2453	0.00	0.01%	20.39	20.39	20.2453	4
Jul 18 2024	20.2438	-0.04	-0.21%	20.48	20.48	20.20	50,120
Jul 17 2024	20.2861	-0.01	-0.04%	20.2861	20.2861	20.2861	46
Jul 16 2024	20.2947	0.01	0.07%	20.17	20.52	20.17	324
Jul 15 2024	20.28	0.02	0.07%	20.37	20.37	20.28	77
Jul 12 2024	20.265	0.04	0.17%	20.39	20.39	20.265	277
Jul 11 2024	20.23	-0.03	-0.12%	20.54	20.54	20.16	146
Jul 10 2024	20.255	-0.05	-0.22%	20.29	20.29	20.255	37
Jul 09 2024	20.30	0.05	0.27%	20.30	20.30	20.30	1
Jul 08 2024	20.245	0.00	0.00%	20.58	20.58	20.245	69
Jul 05 2024	20.245	-0.05	-0.24%	20.28	20.4436	20.245	897
Jul 03 2024	20.2941	-0.01	-0.07%	20.36	20.36	20.2941	39
Jul 02 2024	20.3079	0.02	0.11%	20.13	20.3079	20.13	17
Jul 01 2024	20.2857	0.07	0.35%	20.36	20.36	20.2857	17
Jun 28 2024	20.2152	0.00	0.00%	20.2152	20.2152	20.2152	0
Jun 27 2024	20.2152	-0.07	-0.37%	20.36	20.36	20.2152	169
Jun 26 2024	20.29	-0.24	-1.18%	20.79	20.79	20.29	229
Jun 25 2024	20.5322	-0.03	-0.16%	20.5322	20.5322	20.5322	1
Jun 24 2024	20.5651	-0.04	-0.19%	20.50	20.5651	20.50	1,480
Jun 21 2024	20.6051	0.08	0.37%	20.6051	20.6051	20.6051	4
Jun 20 2024	20.5298	0.06	0.32%	21.07	21.07	20.5298	527
Jun 18 2024	20.465	-0.04	-0.17%	20.60	20.60	20.465	251
Jun 17 2024	20.50	0.02	0.12%	20.35	20.50	20.35	194
Jun 14 2024	20.475	-0.01	-0.02%	20.39	20.475	20.38	159
Jun 13 2024	20.48	0.00	-0.02%	20.60	20.60	20.38	165
Jun 12 2024	20.4849	0.00	0.02%	20.4849	20.4849	20.4849	1
Jun 11 2024	20.48	0.14	0.69%	20.48	20.48	20.48	1
Jun 10 2024	20.3401	0.00	0.00%	20.59	20.59	20.3401	51
Jun 07 2024	20.3401	-0.13	-0.66%	20.35	20.60	20.3401	562
Jun 06 2024	20.475	0.00	0.00%	20.35	20.475	20.35	19
Jun 05 2024	20.475	0.00	0.00%	20.475	20.475	20.475	0
Jun 04 2024	20.475	0.01	0.03%	20.475	20.475	20.475	7
Jun 03 2024	20.4688	0.04	0.19%	20.31	20.61	20.31	3,232
May 31 2024	20.43	-0.04	-0.19%	20.43	20.43	20.43	154
May 30 2024	20.4696	0.07	0.37%	20.4696	20.4696	20.4696	12
May 29 2024	20.3951	-0.08	-0.37%	20.47	20.47	20.3951	6
May 28 2024	20.4714	0.07	0.33%	20.398	20.4714	20.3601	2,016
May 24 2024	20.405	0.00	-0.01%	20.30	20.405	20.30	77
May 23 2024	20.408	0.04	0.19%	20.27	20.408	20.27	30
May 22 2024	20.3698	-0.03	-0.15%	20.50	20.50	20.30	1,106
May 21 2024	20.40	0.02	0.08%	20.30	20.40	20.30	68
May 20 2024	20.3845	0.00	0.00%	20.50	20.50	20.3845	7
May 17 2024	20.3839	-0.02	-0.08%	20.30	20.3839	20.30	504
May 16 2024	20.3995	0.02	0.12%	20.25	20.3995	20.25	50,095
May 15 2024	20.375	-0.06	-0.31%	20.25	20.6099	20.24	1,170
May 14 2024	20.439	0.05	0.22%	20.30	20.439	20.30	70
May 13 2024	20.3933	-0.01	-0.07%	20.27	20.3933	20.27	3
May 10 2024	20.408	0.00	0.00%	20.40	20.408	20.40	5
May 09 2024	20.4076	0.02	0.09%	20.3975	20.4076	20.3975	326
May 08 2024	20.3896	0.15	0.76%	20.31	20.416	20.231	225
May 07 2024	20.2353	-0.07	-0.37%	20.31	20.31	20.2353	225
May 06 2024	20.3098	0.02	0.10%	20.30	20.3098	20.12	1,940
May 03 2024	20.29	0.06	0.31%	20.25	20.29	20.25	6
May 02 2024	20.2264	0.28	1.39%	20.2264	20.2264	20.2264	10
May 01 2024	19.95	-0.26	-1.31%	20.39	20.39	19.95	86
Apr 30 2024	20.214	-0.05	-0.25%	20.20	20.214	20.10	1,001
Apr 29 2024	20.2649	-0.07	-0.34%	20.21	20.44	20.21	11,081
Apr 26 2024	20.3347	-0.04	-0.21%	20.19	20.3347	20.19	202
Apr 25 2024	20.3783	0.02	0.09%	20.385	20.385	20.3783	191
Apr 24 2024	20.3601	0.00	0.02%	20.36	20.3601	20.36	105
Apr 23 2024	20.3552	0.05	0.24%	20.20	20.3552	20.20	17
Apr 22 2024	20.3068	0.12	0.58%	20.61	20.61	20.3068	7

Robinson Alternative Yie...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions