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%
SPCT — Liberty One Spectrum ETF
NasdaqLiberty One Spectrum ETF
$26.85
-0.13(-0.48%)
- O
- 26.90
- H
- 26.90
- L
- 26.80
- V
- 14.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.85
Period Return-27.71%
Period High$37.14
Period Low$24.83
Avg Daily Volume10.4K
Total Trading Days365
SPCT — Historical OHLCV Price & Volume Table
Dec 19, 2016 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.90 | $26.90 | $26.80 | $26.85 | $-0.13 | -0.48% | 14,281 | $26.86 | $26.80 $26.90 |
| Oct 6, 2026 | $26.87 | $27.01 | $26.87 | $26.98 | +$0.24 | +0.89% | 9,599 | $26.97 | $26.87 $27.01 |
| Oct 5, 2026 | $26.81 | $26.82 | $26.74 | $26.74 | +$0.08 | +0.30% | 3,723 | $26.80 | $26.74 $26.82 |
| Oct 2, 2026 | $26.60 | $26.67 | $26.59 | $26.66 | +$0.17 | +0.63% | 3,721 | $26.63 | $26.59 $26.67 |
| Oct 1, 2026 | $26.36 | $26.53 | $26.36 | $26.50 | $-0.01 | -0.04% | 21,948 | $26.44 | $26.36 $26.53 |
| Sep 30, 2026 | $26.69 | $26.73 | $26.46 | $26.51 | $-0.22 | -0.83% | 7,161 | $26.68 | $26.46 $26.73 |
| Sep 29, 2026 | $26.65 | $26.73 | $26.63 | $26.73 | $-0.01 | -0.05% | 5,263 | $26.70 | $26.63 $26.73 |
| Sep 28, 2026 | $26.74 | $26.78 | $26.74 | $26.74 | $-0.14 | -0.51% | 4,679 | $26.77 | $26.74 $26.78 |
| Sep 25, 2026 | $26.83 | $26.88 | $26.82 | $26.88 | +$0.08 | +0.31% | 5,592 | $26.83 | $26.82 $26.88 |
| Sep 24, 2026 | $26.95 | $26.95 | $26.79 | $26.79 | $-0.08 | -0.28% | 5,045 | $26.86 | $26.79 $26.95 |
| Sep 23, 2026 | $26.97 | $26.99 | $26.87 | $26.87 | $-0.19 | -0.70% | 5,345 | $26.93 | $26.87 $26.99 |
| Sep 22, 2026 | $27.26 | $27.26 | $27.06 | $27.06 | $-0.10 | -0.35% | 6,295 | $27.12 | $27.06 $27.26 |
| Sep 21, 2026 | $27.17 | $27.19 | $27.16 | $27.16 | +$0.13 | +0.47% | 6,643 | $27.17 | $27.16 $27.19 |
| Sep 18, 2026 | $27.00 | $27.04 | $27.00 | $27.03 | $-0.10 | -0.38% | 5,969 | $27.00 | $27.00 $27.04 |
| Sep 17, 2026 | $27.10 | $27.14 | $27.10 | $27.13 | +$0.08 | +0.31% | 7,936 | $27.12 | $27.10 $27.14 |
| Sep 16, 2026 | $27.29 | $27.30 | $27.05 | $27.05 | $-0.20 | -0.72% | 2,572 | $27.27 | $27.05 $27.30 |
| Sep 15, 2026 | $27.23 | $27.26 | $27.23 | $27.25 | $-0.19 | -0.68% | 3,234 | $27.25 | $27.23 $27.26 |
| Sep 14, 2026 | $27.42 | $27.46 | $27.41 | $27.43 | +$0.09 | +0.35% | 4,256 | $27.44 | $27.41 $27.46 |
| Sep 11, 2026 | $27.39 | $27.44 | $27.34 | $27.34 | +$0.18 | +0.65% | 2,481 | $27.38 | $27.34 $27.44 |
| Sep 10, 2026 | $27.17 | $27.20 | $27.15 | $27.16 | $-0.07 | -0.24% | 5,605 | $27.17 | $27.15 $27.20 |
| Sep 9, 2026 | $27.27 | $27.27 | $27.23 | $27.23 | $-0.21 | -0.78% | 17,897 | $27.26 | $27.23 $27.27 |
| Sep 8, 2026 | $27.45 | $27.50 | $27.44 | $27.44 | $-0.14 | -0.52% | 2,785 | $27.46 | $27.44 $27.50 |
| Sep 4, 2026 | $27.65 | $27.66 | $27.58 | $27.58 | $-0.20 | -0.70% | 4,267 | $27.64 | $27.58 $27.66 |
| Sep 3, 2026 | $27.65 | $27.84 | $27.65 | $27.78 | +$0.11 | +0.39% | 17,276 | $27.80 | $27.65 $27.84 |
| Sep 2, 2026 | $27.65 | $27.73 | $27.65 | $27.67 | +$0.09 | +0.34% | 13,652 | $27.70 | $27.65 $27.73 |
| Sep 1, 2026 | $27.61 | $27.61 | $27.58 | $27.58 | $-0.03 | -0.12% | 7,091 | $27.59 | $27.58 $27.61 |
| Aug 31, 2026 | $27.59 | $27.63 | $27.57 | $27.61 | $-0.12 | -0.43% | 5,113 | $27.61 | $27.57 $27.63 |
| Aug 28, 2026 | $27.75 | $27.76 | $27.66 | $27.73 | +$0.12 | +0.43% | 9,877 | $27.72 | $27.66 $27.76 |
| Aug 27, 2026 | $27.67 | $27.69 | $27.61 | $27.61 | $-0.23 | -0.83% | 1,605 | $27.66 | $27.61 $27.69 |
| Aug 26, 2026 | $27.88 | $27.88 | $27.84 | $27.84 | $-0.06 | -0.23% | 729 | $27.88 | $27.84 $27.88 |