MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPAQ — Horizon Kinetics SPAC Active ETF
NasdaqHorizon Kinetics SPAC Active ETF
$92.70
-0.38(-0.40%)
- O
- 92.70
- H
- 92.70
- L
- 92.70
- V
- 264
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$92.70
Period Return-8.27%
Period High$108.25
Period Low$89.43
Avg Daily Volume492
Total Trading Days365
SPAQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $92.70 | $92.70 | $92.70 | $92.70 | $-0.38 | -0.40% | 264 | $92.71 | $92.70 $92.70 |
| Oct 6, 2026 | $92.76 | $93.08 | $92.76 | $93.08 | $-0.07 | -0.08% | 189 | $92.84 | $92.76 $93.08 |
| Oct 5, 2026 | $92.92 | $93.15 | $92.92 | $93.15 | $-0.03 | -0.03% | 269 | $92.95 | $92.92 $93.15 |
| Oct 2, 2026 | $92.90 | $93.17 | $92.90 | $93.17 | +$0.00 | +0.00% | 394 | $92.91 | $92.90 $93.17 |
| Oct 1, 2026 | $93.17 | $93.17 | $93.17 | $93.17 | $-0.18 | -0.19% | 14 | $93.20 | $93.17 $93.17 |
| Sep 30, 2026 | $93.35 | $93.35 | $93.35 | $93.35 | +$0.20 | +0.21% | 19 | $93.17 | $93.35 $93.35 |
| Sep 29, 2026 | $92.98 | $93.15 | $92.98 | $93.15 | +$0.04 | +0.04% | 512 | $92.99 | $92.98 $93.15 |
| Sep 28, 2026 | $92.97 | $93.11 | $92.97 | $93.11 | $-0.10 | -0.11% | 644 | $92.97 | $92.97 $93.11 |
| Sep 25, 2026 | $93.00 | $93.21 | $93.00 | $93.21 | $-0.19 | -0.20% | 639 | $93.01 | $93.00 $93.21 |
| Sep 24, 2026 | $93.40 | $93.40 | $93.40 | $93.40 | +$0.15 | +0.16% | 14 | $93.31 | $93.40 $93.40 |
| Sep 23, 2026 | $93.02 | $93.26 | $93.02 | $93.26 | +$0.04 | +0.04% | 763 | $93.01 | $93.02 $93.26 |
| Sep 22, 2026 | $93.06 | $93.22 | $93.06 | $93.22 | $-0.32 | -0.34% | 764 | $93.05 | $93.06 $93.22 |
| Sep 21, 2026 | $93.54 | $93.54 | $93.54 | $93.54 | $-0.06 | -0.06% | 17 | $93.68 | $93.54 $93.54 |
| Sep 18, 2026 | $93.59 | $93.59 | $93.59 | $93.59 | $-0.04 | -0.04% | 13 | $93.56 | $93.59 $93.59 |
| Sep 17, 2026 | $93.63 | $93.63 | $93.63 | $93.63 | +$0.03 | +0.03% | 13 | $93.58 | $93.63 $93.63 |
| Sep 16, 2026 | $93.60 | $93.60 | $93.60 | $93.60 | $-0.05 | -0.05% | 13 | $93.51 | $93.60 $93.60 |
| Sep 15, 2026 | $93.65 | $93.65 | $93.65 | $93.65 | $-0.03 | -0.03% | 13 | $93.60 | $93.65 $93.65 |
| Sep 14, 2026 | $93.68 | $93.68 | $93.68 | $93.68 | $-0.08 | -0.08% | 19 | $93.68 | $93.68 $93.68 |
| Sep 11, 2026 | $93.76 | $93.76 | $93.76 | $93.76 | +$0.00 | +0.00% | 41 | $93.55 | $93.76 $93.76 |
| Sep 10, 2026 | $93.76 | $93.76 | $93.76 | $93.76 | +$0.17 | +0.18% | 12 | $93.78 | $93.76 $93.76 |
| Sep 9, 2026 | $93.39 | $93.81 | $93.39 | $93.59 | +$0.19 | +0.20% | 227 | $93.60 | $93.39 $93.81 |
| Sep 8, 2026 | $93.41 | $93.41 | $93.41 | $93.41 | $-0.39 | -0.41% | 14 | $93.56 | $93.41 $93.41 |
| Sep 4, 2026 | $93.79 | $93.79 | $93.79 | $93.79 | $-0.01 | -0.01% | 12 | $93.87 | $93.79 $93.79 |
| Sep 3, 2026 | $93.80 | $93.80 | $93.80 | $93.80 | +$0.03 | +0.03% | 14 | $93.69 | $93.80 $93.80 |
| Sep 2, 2026 | $93.77 | $93.77 | $93.77 | $93.77 | $-0.04 | -0.04% | 14 | $93.72 | $93.77 $93.77 |
| Sep 1, 2026 | $93.80 | $93.80 | $93.80 | $93.80 | $-0.05 | -0.06% | 14 | $93.75 | $93.80 $93.80 |
| Aug 31, 2026 | $93.86 | $93.86 | $93.86 | $93.86 | $-0.00 | +0.00% | 34 | $93.87 | $93.86 $93.86 |
| Aug 28, 2026 | $93.86 | $93.86 | $93.86 | $93.86 | +$0.04 | +0.04% | 15 | $93.69 | $93.86 $93.86 |
| Aug 27, 2026 | $93.82 | $93.82 | $93.82 | $93.82 | +$0.07 | +0.07% | 14 | $93.73 | $93.82 $93.82 |
| Aug 26, 2026 | $93.76 | $93.76 | $93.76 | $93.76 | +$0.13 | +0.13% | 25 | $93.57 | $93.76 $93.76 |