The De-SPAC ETF (DSPC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.74 ($0.00) 0.00%
The De-SPAC ETF - Daily Information
Click for more stock information on The De-SPAC ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.74 |
| Previous Close | $5.74 |
| High | $5.74 |
| Low | $5.74 |
| Adjusted Open | $5.74 |
| Previous Adjusted Close | $5.74 |
| Adjusted High | $5.74 |
| Adjusted Low | $5.74 |
About The De-SPAC ETF (DSPC)
The De-SPAC ETF
Invest in The De-SPAC ETF (DSPC)
Historical Stock Data for The De-SPAC ETF (DSPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-03-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-20 | $5.55 | $5.74 | $5.39 | $5.74 | $5.74 | 1,928 |
| 2023-01-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 4 |
| 2023-01-18 | $5.41 | $5.91 | $5.41 | $5.91 | $5.91 | 3,291 |
| 2023-01-17 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 465 |
| 2023-01-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 123 |
| 2023-01-12 | $5.74 | $5.89 | $5.74 | $5.89 | $5.89 | 1,374 |
| 2023-01-11 | $5.59 | $5.64 | $5.59 | $5.64 | $5.64 | 1,262 |
| 2023-01-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 61 |
| 2023-01-09 | $5.45 | $5.45 | $5.38 | $5.38 | $5.38 | 292 |
| 2023-01-06 | $5.18 | $5.28 | $5.18 | $5.28 | $5.28 | 211 |
| 2023-01-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 92 |
| 2023-01-04 | $5.29 | $5.34 | $5.29 | $5.32 | $5.32 | 671 |
| 2023-01-03 | $5.15 | $5.15 | $5.07 | $5.11 | $5.11 | 312 |
| 2022-12-30 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 335 |
| 2022-12-29 | $5.01 | $5.03 | $5.00 | $5.00 | $5.00 | 3,030 |
| 2022-12-28 | $4.85 | $4.85 | $4.74 | $4.74 | $4.74 | 3,412 |
| 2022-12-27 | $4.86 | $4.86 | $4.74 | $4.77 | $4.77 | 1,920 |
| 2022-12-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 5 |
| 2022-12-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 13 |
| 2022-12-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 111 |
| 2022-12-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2 |
| 2022-12-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 155 |
| 2022-12-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10 |
| 2022-12-15 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 1,809 |
| 2022-12-14 | $5.41 | $5.41 | $5.25 | $5.25 | $5.25 | 192 |
| 2022-12-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 80 |
| 2022-12-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 80 |
| 2022-12-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 3 |
| 2022-12-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 195 |
| 2022-12-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 17 |
| 2022-12-06 | $5.61 | $5.62 | $5.49 | $5.49 | $5.49 | 2,771 |
| 2022-12-05 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 600 |
| 2022-12-02 | $6.01 | $6.02 | $5.98 | $6.02 | $6.02 | 865 |
| 2022-12-01 | $6.09 | $6.09 | $5.99 | $5.99 | $5.99 | 270 |
| 2022-11-30 | $5.91 | $6.10 | $5.91 | $6.10 | $6.10 | 3,015 |
| 2022-11-29 | $5.80 | $5.92 | $5.80 | $5.86 | $5.86 | 400 |
| 2022-11-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 8 |
| 2022-11-25 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 320 |
| 2022-11-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2 |
| 2022-11-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 64 |
| 2022-11-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 7 |
| 2022-11-18 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 4 |
| 2022-11-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1 |
| 2022-11-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10 |
| 2022-11-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 6 |
| 2022-11-14 | $6.38 | $6.42 | $6.38 | $6.42 | $6.42 | 138 |
| 2022-11-11 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 69 |
| 2022-11-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 38 |
| 2022-11-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 29 |
| 2022-11-08 | $6.29 | $6.29 | $6.25 | $6.25 | $6.25 | 204 |
| 2022-11-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 17 |
| 2022-11-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 2 |
| 2022-11-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2 |
| 2022-11-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 55 |
| 2022-11-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 104 |
| 2022-10-31 | $6.66 | $6.71 | $6.66 | $6.71 | $6.71 | 115 |
| 2022-10-28 | $6.58 | $6.60 | $6.58 | $6.60 | $6.60 | 931 |
| 2022-10-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 11 |
| 2022-10-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 56 |
| 2022-10-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 82 |
| 2022-10-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 109 |
| 2022-10-21 | $6.40 | $6.46 | $6.40 | $6.46 | $6.46 | 109 |
| 2022-10-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 12 |
| 2022-10-19 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 125 |
| 2022-10-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 26 |
| 2022-10-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 32 |
| 2022-10-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3 |
| 2022-10-13 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 27 |
| 2022-10-12 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 8 |
| 2022-10-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 17 |
| 2022-10-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 82 |
| 2022-10-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 17 |
| 2022-10-06 | $7.03 | $7.04 | $7.03 | $7.04 | $7.04 | 100 |
| 2022-10-05 | $7.03 | $7.07 | $7.03 | $7.07 | $7.07 | 137 |
| 2022-10-04 | $7.06 | $7.21 | $7.06 | $7.21 | $7.21 | 144 |
| 2022-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 14 |
| 2022-09-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 6 |
| 2022-09-29 | $6.48 | $6.48 | $6.47 | $6.47 | $6.47 | 135 |
| 2022-09-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 58 |
| 2022-09-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 130 |
| 2022-09-26 | $6.48 | $6.51 | $6.48 | $6.51 | $6.51 | 519 |
| 2022-09-23 | $6.44 | $6.48 | $6.38 | $6.48 | $6.48 | 234 |
| 2022-09-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 78 |
| 2022-09-21 | $7.01 | $7.01 | $6.86 | $6.86 | $6.86 | 324 |
| 2022-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 94 |
| 2022-09-19 | $7.26 | $7.27 | $7.24 | $7.24 | $7.24 | 758 |
| 2022-09-16 | $7.45 | $7.52 | $7.45 | $7.52 | $7.52 | 232 |
| 2022-09-15 | $7.80 | $7.80 | $7.66 | $7.66 | $7.66 | 279 |
| 2022-09-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 57 |
| 2022-09-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 47 |
| 2022-09-12 | $7.91 | $7.93 | $7.91 | $7.93 | $7.93 | 420 |
| 2022-09-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 74 |
| 2022-09-08 | $7.55 | $7.62 | $7.47 | $7.62 | $7.62 | 448 |
| 2022-09-07 | $7.29 | $7.47 | $7.29 | $7.47 | $7.47 | 1,106 |
| 2022-09-06 | $7.47 | $7.47 | $7.31 | $7.31 | $7.31 | 4,425 |
| 2022-09-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 63 |
| 2022-09-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 13 |
| 2022-08-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 8 |
| 2022-08-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 14 |
| 2022-08-29 | $7.74 | $7.74 | $7.69 | $7.69 | $7.69 | 446 |
| 2022-08-26 | $7.98 | $7.98 | $7.89 | $7.89 | $7.89 | 131 |
| 2022-08-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 49 |
| 2022-08-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 5 |
| 2022-08-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6 |
| 2022-08-22 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 348 |
| 2022-08-19 | $8.25 | $8.25 | $8.18 | $8.18 | $8.18 | 273 |
| 2022-08-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 187 |
| 2022-08-17 | $9.30 | $9.30 | $8.71 | $8.76 | $8.76 | 1,355 |
| 2022-08-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 51 |
| 2022-08-15 | $8.88 | $8.88 | $8.76 | $8.81 | $8.81 | 436 |
| 2022-08-12 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 30 |
| 2022-08-11 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 704 |
| 2022-08-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 121 |
| 2022-08-09 | $7.80 | $7.80 | $7.70 | $7.72 | $7.72 | 2,464 |
| 2022-08-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 151 |
| 2022-08-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 119 |
| 2022-08-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 121 |
| 2022-08-03 | $7.72 | $7.79 | $7.72 | $7.79 | $7.79 | 326 |
| 2022-08-02 | $7.48 | $7.51 | $7.48 | $7.51 | $7.51 | 428 |
| 2022-08-01 | $7.14 | $7.14 | $7.12 | $7.12 | $7.12 | 348 |
| 2022-07-29 | $7.06 | $7.24 | $7.06 | $7.24 | $7.24 | 690 |
| 2022-07-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 243 |
| 2022-07-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 50 |
| 2022-07-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 110 |
| 2022-07-25 | $6.69 | $6.76 | $6.69 | $6.76 | $6.76 | 1,121 |
| 2022-07-22 | $6.82 | $6.82 | $6.70 | $6.70 | $6.70 | 175 |
| 2022-07-21 | $7.05 | $7.14 | $7.04 | $7.13 | $7.13 | 1,843 |
| 2022-07-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 55 |
| 2022-07-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 88 |
| 2022-07-18 | $6.76 | $6.76 | $6.60 | $6.60 | $6.60 | 2,039 |
| 2022-07-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 68 |
| 2022-07-14 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 227 |
| 2022-07-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 15 |
| 2022-07-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 24 |
| 2022-07-11 | $6.68 | $6.77 | $6.68 | $6.77 | $6.77 | 305 |
| 2022-07-08 | $7.06 | $7.07 | $7.05 | $7.05 | $7.05 | 655 |
| 2022-07-07 | $6.86 | $6.97 | $6.86 | $6.97 | $6.97 | 1,376 |
| 2022-07-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 103 |
| 2022-07-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 69 |
| 2022-07-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 125 |
| 2022-06-30 | $6.10 | $6.14 | $6.10 | $6.13 | $6.13 | 4,450 |
| 2022-06-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 35 |
| 2022-06-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 20 |
| 2022-06-27 | $6.94 | $6.94 | $6.89 | $6.89 | $6.89 | 222 |
| 2022-06-24 | $7.42 | $7.42 | $7.18 | $7.18 | $7.18 | 147 |
| 2022-06-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 27 |
| 2022-06-22 | $7.17 | $7.17 | $7.06 | $7.06 | $7.06 | 109 |
| 2022-06-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 60 |
| 2022-06-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 64 |
| 2022-06-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 37 |
| 2022-06-15 | $7.05 | $7.11 | $7.05 | $7.11 | $7.11 | 882 |
| 2022-06-14 | $6.81 | $6.81 | $6.80 | $6.81 | $6.81 | 286 |
| 2022-06-13 | $7.03 | $7.03 | $6.86 | $6.86 | $6.86 | 1,168 |
| 2022-06-10 | $7.77 | $7.77 | $7.74 | $7.74 | $7.74 | 1,632 |
| 2022-06-09 | $8.75 | $8.75 | $8.27 | $8.27 | $8.27 | 299 |
| 2022-06-08 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 215 |
| 2022-06-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 47 |
| 2022-06-06 | $9.67 | $9.67 | $9.12 | $9.12 | $9.12 | 1,000 |
| 2022-06-03 | $9.58 | $9.58 | $9.21 | $9.21 | $9.21 | 158 |
| 2022-06-02 | $10.15 | $10.15 | $10.06 | $10.06 | $10.06 | 278 |
| 2022-06-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 91 |
| 2022-05-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 14 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 129 |
| 2022-05-26 | $9.42 | $9.42 | $9.34 | $9.34 | $9.34 | 527 |
| 2022-05-25 | $9.12 | $9.12 | $9.07 | $9.07 | $9.07 | 112 |
| 2022-05-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 72 |
| 2022-05-23 | $9.56 | $9.56 | $9.54 | $9.54 | $9.54 | 225 |
| 2022-05-20 | $9.48 | $9.53 | $9.28 | $9.53 | $9.53 | 376 |
| 2022-05-19 | $9.84 | $9.84 | $9.72 | $9.72 | $9.72 | 1,106 |
| 2022-05-18 | $9.33 | $9.34 | $9.29 | $9.29 | $9.29 | 358 |
| 2022-05-17 | $9.40 | $9.60 | $9.40 | $9.49 | $9.49 | 1,937 |
| 2022-05-16 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 462 |
| 2022-05-13 | $9.26 | $9.48 | $9.26 | $9.40 | $9.40 | 1,841 |
| 2022-05-12 | $8.33 | $8.33 | $8.27 | $8.32 | $8.32 | 1,034 |
| 2022-05-11 | $8.29 | $8.29 | $7.86 | $7.86 | $7.86 | 2,248 |
| 2022-05-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 99 |
| 2022-05-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 80 |
| 2022-05-06 | $10.07 | $10.10 | $10.05 | $10.10 | $10.10 | 231 |
| 2022-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 47 |
| 2022-05-04 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 177 |
| 2022-05-03 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 412 |
| 2022-05-02 | $10.77 | $11.09 | $10.74 | $11.09 | $11.09 | 438 |
| 2022-04-29 | $11.17 | $11.17 | $10.94 | $10.94 | $10.94 | 153 |
| 2022-04-28 | $11.50 | $12.32 | $10.86 | $11.31 | $11.31 | 3,546 |
| 2022-04-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 108 |
| 2022-04-26 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 119 |
| 2022-04-25 | $12.04 | $12.31 | $11.70 | $11.85 | $11.85 | 2,885 |
| 2022-04-22 | $11.75 | $11.75 | $11.32 | $11.32 | $11.32 | 236 |
| 2022-04-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 2 |
| 2022-04-20 | $12.28 | $12.28 | $12.20 | $12.20 | $12.20 | 102 |
| 2022-04-19 | $12.49 | $12.53 | $12.49 | $12.53 | $12.53 | 3,111 |
| 2022-04-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 484 |
| 2022-04-14 | $12.52 | $12.52 | $12.48 | $12.50 | $12.50 | 359 |
| 2022-04-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 10 |
| 2022-04-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 19 |
| 2022-04-11 | $12.34 | $12.34 | $12.22 | $12.22 | $12.22 | 616 |
| 2022-04-08 | $13.05 | $13.05 | $12.35 | $12.35 | $12.35 | 891 |
| 2022-04-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 91 |
| 2022-04-06 | $12.98 | $13.05 | $12.96 | $13.05 | $13.05 | 237 |
| 2022-04-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 280 |
| 2022-04-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 10 |
| 2022-04-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 3 |
| 2022-03-31 | $13.79 | $13.81 | $13.79 | $13.81 | $13.81 | 386 |
| 2022-03-30 | $14.22 | $14.22 | $14.04 | $14.04 | $14.04 | 195 |
| 2022-03-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 5 |
| 2022-03-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 101 |
| 2022-03-25 | $13.75 | $13.75 | $13.55 | $13.55 | $13.55 | 538 |
| 2022-03-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 11 |
| 2022-03-23 | $13.80 | $13.80 | $13.70 | $13.70 | $13.70 | 238 |
| 2022-03-22 | $13.88 | $14.05 | $13.88 | $13.88 | $13.88 | 9,110 |
| 2022-03-21 | $13.51 | $13.55 | $13.50 | $13.55 | $13.55 | 593 |
| 2022-03-18 | $13.70 | $13.71 | $13.70 | $13.71 | $13.71 | 1,845 |
| 2022-03-17 | $12.75 | $13.23 | $12.75 | $13.17 | $13.17 | 25,445 |
| 2022-03-16 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 28 |
| 2022-03-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 29 |
| 2022-03-14 | $11.78 | $11.78 | $11.32 | $11.32 | $11.32 | 1,178 |
| 2022-03-11 | $12.10 | $12.10 | $11.94 | $11.96 | $11.96 | 628 |
| 2022-03-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 33 |
| 2022-03-09 | $12.76 | $12.78 | $12.72 | $12.75 | $12.75 | 3,392 |
| 2022-03-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 343 |
| 2022-03-07 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 60 |
| 2022-03-04 | $11.99 | $12.01 | $11.99 | $12.01 | $12.01 | 1,540 |
| 2022-03-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 30 |
| 2022-03-02 | $13.09 | $13.34 | $13.09 | $13.28 | $13.28 | 1,557 |
| 2022-03-01 | $13.43 | $13.43 | $13.23 | $13.23 | $13.23 | 728 |
| 2022-02-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 155 |
| 2022-02-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 244 |
| 2022-02-24 | $11.75 | $14.13 | $11.66 | $14.10 | $14.10 | 7,953 |
| 2022-02-23 | $12.83 | $12.83 | $12.55 | $12.55 | $12.55 | 3,140 |
| 2022-02-22 | $13.26 | $13.26 | $12.81 | $12.90 | $12.90 | 47,619 |
| 2022-02-18 | $13.50 | $13.60 | $13.50 | $13.54 | $13.54 | 1,563 |
| 2022-02-17 | $14.14 | $14.14 | $13.91 | $13.94 | $13.94 | 2,262 |
| 2022-02-16 | $14.73 | $14.73 | $14.52 | $14.57 | $14.57 | 5,281 |
| 2022-02-15 | $14.58 | $15.06 | $14.58 | $15.04 | $15.04 | 5,372 |
| 2022-02-14 | $14.52 | $14.79 | $14.16 | $14.18 | $14.18 | 2,058 |
| 2022-02-11 | $14.80 | $15.00 | $14.31 | $14.41 | $14.41 | 3,167 |
| 2022-02-10 | $14.97 | $15.73 | $14.70 | $14.72 | $14.72 | 4,786 |
| 2022-02-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 173 |
| 2022-02-08 | $14.29 | $14.33 | $14.28 | $14.33 | $14.33 | 7,530 |
| 2022-02-07 | $14.48 | $14.53 | $14.18 | $14.20 | $14.20 | 4,615 |
| 2022-02-04 | $14.30 | $14.30 | $14.23 | $14.28 | $14.28 | 1,366 |
| 2022-02-03 | $13.80 | $13.80 | $13.56 | $13.57 | $13.57 | 1,712 |
| 2022-02-02 | $14.01 | $14.26 | $13.99 | $14.20 | $14.20 | 3,136 |
| 2022-02-01 | $14.61 | $14.67 | $14.45 | $14.65 | $14.65 | 7,001 |
| 2022-01-31 | $13.94 | $14.19 | $13.94 | $14.19 | $14.19 | 479 |
| 2022-01-28 | $12.70 | $12.94 | $12.70 | $12.94 | $12.94 | 5,783 |
| 2022-01-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 27,122 |
| 2022-01-26 | $14.02 | $14.26 | $13.95 | $14.14 | $14.14 | 27,311 |
| 2022-01-25 | $13.76 | $13.80 | $13.37 | $13.70 | $13.70 | 6,718 |
| 2022-01-24 | $13.54 | $14.06 | $12.75 | $14.06 | $14.06 | 4,058 |
| 2022-01-21 | $14.46 | $14.46 | $14.13 | $14.16 | $14.16 | 2,324 |
| 2022-01-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 72 |
| 2022-01-19 | $15.00 | $15.00 | $14.85 | $14.85 | $14.85 | 537 |
| 2022-01-18 | $15.33 | $15.33 | $15.05 | $15.05 | $15.05 | 314 |
| 2022-01-14 | $16.06 | $16.16 | $15.42 | $15.62 | $15.62 | 6,172 |
| 2022-01-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 984 |
| 2022-01-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 143 |
| 2022-01-11 | $17.34 | $17.35 | $17.34 | $17.35 | $17.35 | 505 |
| 2022-01-10 | $16.19 | $16.70 | $16.16 | $16.70 | $16.70 | 19,394 |
| 2022-01-07 | $17.02 | $17.03 | $17.00 | $17.02 | $17.02 | 734 |
| 2022-01-06 | $17.05 | $17.20 | $17.05 | $17.20 | $17.20 | 478 |
| 2022-01-05 | $18.25 | $18.25 | $17.68 | $17.68 | $17.68 | 37,637 |
| 2022-01-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 333 |
| 2022-01-03 | $19.10 | $19.35 | $19.10 | $19.35 | $19.35 | 396 |
| 2021-12-31 | $19.15 | $19.15 | $18.97 | $18.97 | $18.97 | 526 |
| 2021-12-30 | $19.37 | $19.60 | $19.37 | $19.59 | $19.59 | 115,415 |
| 2021-12-29 | $18.93 | $18.93 | $18.61 | $18.67 | $18.67 | 612 |
| 2021-12-28 | $19.23 | $19.23 | $19.12 | $19.12 | $19.12 | 810 |
| 2021-12-27 | $19.55 | $19.63 | $19.55 | $19.63 | $19.63 | 755 |
| 2021-12-23 | $19.52 | $19.72 | $19.50 | $19.72 | $19.65 | 442 |
| 2021-12-22 | $19.61 | $19.61 | $19.44 | $19.44 | $19.38 | 177 |
| 2021-12-21 | $19.36 | $19.45 | $19.36 | $19.45 | $19.39 | 410 |
| 2021-12-20 | $19.12 | $19.12 | $18.82 | $18.82 | $18.76 | 501 |
| 2021-12-17 | $19.60 | $19.82 | $19.60 | $19.65 | $19.58 | 853 |
| 2021-12-16 | $20.15 | $20.25 | $19.27 | $19.27 | $19.21 | 811 |
| 2021-12-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.81 | 498 |
| 2021-12-14 | $19.00 | $19.21 | $18.99 | $19.21 | $19.15 | 17,492 |
| 2021-12-13 | $19.88 | $19.88 | $19.88 | $19.88 | $19.81 | 185 |
| 2021-12-10 | $20.46 | $20.46 | $20.24 | $20.24 | $20.18 | 384 |
| 2021-12-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 465 |
| 2021-12-08 | $21.19 | $21.83 | $21.16 | $21.82 | $21.75 | 1,749 |
| 2021-12-07 | $21.15 | $21.16 | $21.15 | $21.16 | $21.09 | 623 |
| 2021-12-06 | $20.10 | $20.12 | $20.10 | $20.12 | $20.05 | 614 |
| 2021-12-03 | $20.03 | $20.03 | $20.03 | $20.03 | $19.96 | 863 |
| 2021-12-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.48 | 606 |
| 2021-12-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.77 | 374 |
| 2021-11-30 | $23.38 | $23.38 | $22.23 | $22.98 | $22.90 | 1,903 |
| 2021-11-29 | $23.55 | $23.55 | $23.45 | $23.51 | $23.44 | 548 |
| 2021-11-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.17 | 253 |
| 2021-11-24 | $23.40 | $23.54 | $23.35 | $23.54 | $23.46 | 458 |
| 2021-11-23 | $24.17 | $24.17 | $22.93 | $23.10 | $23.03 | 777 |
| 2021-11-22 | $25.01 | $25.01 | $24.25 | $24.25 | $24.17 | 569 |
| 2021-11-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.51 | 241 |
| 2021-11-18 | $25.01 | $25.01 | $24.18 | $24.25 | $24.17 | 7,625 |
| 2021-11-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.45 | 1,431 |
| 2021-11-16 | $25.57 | $26.12 | $25.57 | $26.12 | $26.04 | 864 |
| 2021-11-15 | $25.83 | $26.02 | $25.70 | $25.99 | $25.91 | 3,091 |
| 2021-11-12 | $25.72 | $25.83 | $25.72 | $25.83 | $25.75 | 432 |
| 2021-11-11 | $25.83 | $25.83 | $25.65 | $25.65 | $25.57 | 290 |
| 2021-11-10 | $25.58 | $25.71 | $24.60 | $24.77 | $24.69 | 1,262 |
| 2021-11-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 115 |
| 2021-11-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.11 | 277 |
| 2021-11-05 | $24.86 | $24.90 | $24.74 | $24.90 | $24.82 | 2,915 |
| 2021-11-04 | $24.98 | $25.02 | $24.98 | $25.02 | $24.94 | 334 |
| 2021-11-03 | $25.06 | $25.06 | $25.05 | $25.05 | $24.97 | 366 |
| 2021-11-02 | $24.54 | $24.58 | $24.22 | $24.57 | $24.49 | 4,560 |
| 2021-11-01 | $24.93 | $25.12 | $24.93 | $25.11 | $25.03 | 5,355 |
| 2021-10-29 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 52 |
| 2021-10-28 | $22.94 | $23.75 | $22.94 | $23.75 | $23.68 | 931 |
| 2021-10-27 | $22.95 | $22.95 | $22.73 | $22.73 | $22.66 | 598 |
| 2021-10-26 | $23.65 | $23.65 | $23.09 | $23.09 | $23.02 | 750 |
| 2021-10-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.36 | 3 |
| 2021-10-22 | $22.72 | $22.78 | $22.39 | $22.61 | $22.54 | 9,648 |
| 2021-10-21 | $23.04 | $23.04 | $23.04 | $23.04 | $22.97 | 82 |
| 2021-10-20 | $22.92 | $22.93 | $22.80 | $22.80 | $22.73 | 1,307 |
| 2021-10-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.56 | 129 |
| 2021-10-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.16 | 9 |
| 2021-10-15 | $22.31 | $22.31 | $22.20 | $22.20 | $22.13 | 132 |
| 2021-10-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.38 | 91 |
| 2021-10-13 | $22.12 | $22.12 | $22.12 | $22.12 | $22.05 | 10 |
| 2021-10-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.63 | 16 |
| 2021-10-11 | $21.56 | $21.56 | $21.16 | $21.16 | $21.09 | 276 |
| 2021-10-08 | $21.54 | $21.55 | $21.19 | $21.19 | $21.12 | 3,412 |
| 2021-10-07 | $21.44 | $21.70 | $21.44 | $21.45 | $21.38 | 1,286 |
| 2021-10-06 | $20.84 | $21.03 | $20.78 | $20.98 | $20.92 | 1,154 |
| 2021-10-05 | $21.40 | $21.40 | $21.10 | $21.10 | $21.03 | 169 |
| 2021-10-04 | $21.21 | $21.26 | $21.11 | $21.11 | $21.04 | 424 |
| 2021-10-01 | $22.20 | $22.25 | $22.20 | $22.21 | $22.14 | 669 |
| 2021-09-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.23 | 93 |
| 2021-09-29 | $22.28 | $22.28 | $22.24 | $22.24 | $22.17 | 114 |
| 2021-09-28 | $22.95 | $22.95 | $22.87 | $22.87 | $22.80 | 600 |
| 2021-09-27 | $24.17 | $24.18 | $23.98 | $23.99 | $23.91 | 3,145 |
| 2021-09-24 | $24.01 | $24.01 | $24.01 | $24.01 | $23.93 | 92 |
| 2021-09-23 | $23.91 | $24.01 | $23.91 | $24.01 | $23.94 | 403 |
| 2021-09-22 | $23.32 | $23.32 | $23.30 | $23.30 | $23.22 | 302 |
| 2021-09-21 | $22.88 | $23.05 | $22.88 | $23.05 | $22.97 | 5,012 |
| 2021-09-20 | $22.27 | $22.54 | $22.27 | $22.54 | $22.47 | 10,043 |
| 2021-09-17 | $23.19 | $23.48 | $23.19 | $23.48 | $23.40 | 110 |
| 2021-09-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.05 | 13 |
| 2021-09-15 | $22.59 | $22.89 | $22.59 | $22.89 | $22.81 | 514 |
| 2021-09-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.50 | 49 |
| 2021-09-13 | $23.27 | $23.27 | $22.98 | $22.98 | $22.90 | 225 |
| 2021-09-10 | $23.86 | $23.88 | $23.52 | $23.52 | $23.45 | 699 |
| 2021-09-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.65 | 74 |
| 2021-09-08 | $23.44 | $23.52 | $23.44 | $23.52 | $23.45 | 508 |
| 2021-09-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.40 | 192 |
| 2021-09-03 | $24.21 | $24.25 | $24.21 | $24.25 | $24.17 | 253 |
| 2021-09-02 | $24.04 | $24.24 | $24.04 | $24.24 | $24.17 | 2,100 |
| 2021-09-01 | $23.62 | $23.63 | $23.57 | $23.57 | $23.49 | 2,560 |
| 2021-08-31 | $22.95 | $23.14 | $22.95 | $23.14 | $23.07 | 1,026 |
| 2021-08-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.73 | 30 |
| 2021-08-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.28 | 16 |
| 2021-08-26 | $22.93 | $22.96 | $22.93 | $22.96 | $22.88 | 259 |
| 2021-08-25 | $23.16 | $23.16 | $23.15 | $23.15 | $23.07 | 137 |
| 2021-08-24 | $22.96 | $23.28 | $22.81 | $23.27 | $23.19 | 2,882 |
| 2021-08-23 | $22.52 | $22.52 | $22.48 | $22.48 | $22.41 | 1,124 |
| 2021-08-20 | $20.96 | $20.96 | $20.90 | $20.90 | $20.83 | 413 |
| 2021-08-19 | $20.63 | $20.63 | $20.63 | $20.63 | $20.56 | 79 |
| 2021-08-18 | $21.21 | $21.32 | $21.21 | $21.32 | $21.25 | 128 |
| 2021-08-17 | $21.86 | $21.86 | $21.18 | $21.18 | $21.12 | 231 |
| 2021-08-16 | $22.26 | $22.32 | $22.13 | $22.13 | $22.06 | 17,269 |
| 2021-08-13 | $23.44 | $23.44 | $23.19 | $23.19 | $23.11 | 6,542 |
| 2021-08-12 | $24.26 | $24.42 | $24.26 | $24.37 | $24.29 | 1,105 |
| 2021-08-11 | $24.04 | $24.04 | $23.56 | $24.03 | $23.95 | 1,174 |
| 2021-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.67 | 115 |
| 2021-08-09 | $24.88 | $24.95 | $24.88 | $24.88 | $24.80 | 597 |
| 2021-08-06 | $24.01 | $24.05 | $24.01 | $24.05 | $23.97 | 440 |
| 2021-08-05 | $23.71 | $24.09 | $23.71 | $24.05 | $23.97 | 7,842 |
| 2021-08-04 | $23.77 | $23.90 | $23.55 | $23.55 | $23.47 | 8,405 |
| 2021-08-03 | $24.15 | $24.15 | $23.60 | $23.60 | $23.53 | 555 |
| 2021-08-02 | $24.56 | $24.61 | $24.31 | $24.31 | $24.23 | 10,499 |
| 2021-07-30 | $24.33 | $24.33 | $24.16 | $24.16 | $24.09 | 1,175 |
| 2021-07-29 | $24.82 | $24.82 | $24.39 | $24.39 | $24.31 | 1,276 |
| 2021-07-28 | $24.26 | $24.76 | $24.26 | $24.76 | $24.68 | 1,179 |
| 2021-07-27 | $23.63 | $23.90 | $23.63 | $23.90 | $23.83 | 449 |
| 2021-07-26 | $24.52 | $24.52 | $24.48 | $24.48 | $24.40 | 309 |
| 2021-07-23 | $24.39 | $24.49 | $24.39 | $24.43 | $24.35 | 4,619 |
| 2021-07-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 65 |
| 2021-07-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.49 | 25 |
| 2021-07-20 | $24.11 | $24.79 | $24.11 | $24.79 | $24.71 | 6,882 |
| 2021-07-19 | $23.99 | $24.55 | $23.99 | $24.40 | $24.32 | 6,401 |
| 2021-07-16 | $25.04 | $25.04 | $24.71 | $24.71 | $24.63 | 437 |
| 2021-07-15 | $25.27 | $25.38 | $25.00 | $25.38 | $25.30 | 903 |
| 2021-07-14 | $25.99 | $25.99 | $25.42 | $25.43 | $25.34 | 5,495 |
| 2021-07-13 | $27.00 | $27.00 | $26.61 | $26.61 | $26.53 | 866 |
| 2021-07-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.72 | 402 |
| 2021-07-09 | $27.73 | $27.73 | $27.73 | $27.73 | $27.64 | 54 |
| 2021-07-08 | $26.61 | $27.45 | $26.61 | $27.45 | $27.36 | 757 |
| 2021-07-07 | $28.20 | $28.20 | $27.55 | $27.55 | $27.46 | 660 |
| 2021-07-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.53 | 110 |
| 2021-07-02 | $29.81 | $29.81 | $28.83 | $28.90 | $28.81 | 5,437 |
| 2021-07-01 | $29.58 | $29.58 | $29.57 | $29.57 | $29.48 | 318 |
| 2021-06-30 | $30.59 | $30.60 | $30.39 | $30.39 | $30.29 | 852 |
| 2021-06-29 | $30.89 | $30.89 | $30.37 | $30.37 | $30.28 | 558 |
| 2021-06-28 | $30.90 | $31.10 | $30.90 | $30.98 | $30.88 | 557 |
| 2021-06-25 | $30.58 | $30.58 | $30.31 | $30.33 | $30.23 | 5,967 |
| 2021-06-24 | $30.80 | $30.80 | $30.53 | $30.53 | $30.43 | 1,264 |
| 2021-06-23 | $30.00 | $30.44 | $30.00 | $30.44 | $30.34 | 459 |
| 2021-06-22 | $29.19 | $29.48 | $29.06 | $29.48 | $29.38 | 1,886 |
| 2021-06-21 | $29.48 | $29.57 | $29.17 | $29.21 | $29.09 | 4,124 |
| 2021-06-18 | $29.91 | $29.91 | $29.19 | $29.52 | $29.40 | 6,406 |
| 2021-06-17 | $30.00 | $30.04 | $29.70 | $29.79 | $29.67 | 2,759 |
| 2021-06-16 | $29.21 | $29.81 | $29.21 | $29.69 | $29.57 | 2,753 |
| 2021-06-15 | $29.81 | $29.81 | $28.98 | $29.39 | $29.27 | 4,046 |
| 2021-06-14 | $30.09 | $30.30 | $29.81 | $29.86 | $29.75 | 11,742 |
| 2021-06-11 | $30.67 | $31.06 | $30.65 | $30.74 | $30.61 | 3,391 |
| 2021-06-10 | $32.10 | $32.10 | $30.48 | $30.60 | $30.48 | 8,479 |
| 2021-06-09 | $34.75 | $34.75 | $31.90 | $31.92 | $31.79 | 9,003 |
| 2021-06-08 | $32.02 | $34.25 | $32.02 | $33.84 | $33.71 | 23,233 |
| 2021-06-07 | $29.90 | $31.07 | $29.90 | $31.07 | $30.95 | 15,714 |
| 2021-06-04 | $29.81 | $29.81 | $29.23 | $29.56 | $29.44 | 9,995 |
| 2021-06-03 | $30.43 | $30.43 | $29.38 | $29.38 | $29.27 | 19,295 |
| 2021-06-02 | $27.52 | $29.41 | $27.45 | $29.36 | $29.24 | 1,151 |
| 2021-06-01 | $27.37 | $27.37 | $26.80 | $27.25 | $27.14 | 1,236 |
| 2021-05-28 | $27.54 | $27.75 | $26.95 | $26.95 | $26.84 | 3,483 |
| 2021-05-27 | $26.71 | $27.33 | $26.71 | $27.33 | $27.22 | 912 |
| 2021-05-26 | $26.15 | $26.61 | $26.15 | $26.48 | $26.37 | 1,707 |
| 2021-05-25 | $25.30 | $25.49 | $25.25 | $25.25 | $25.15 | 2,952 |
| 2021-05-24 | $25.59 | $25.74 | $25.56 | $25.74 | $25.64 | 2,519 |
| 2021-05-21 | $25.60 | $25.81 | $25.59 | $25.59 | $25.49 | 4,778 |
| 2021-05-20 | $25.23 | $25.50 | $25.23 | $25.50 | $25.40 | 2,204 |
| 2021-05-19 | $24.31 | $25.08 | $24.31 | $25.08 | $24.98 | 1,404 |
The De-SPAC ETF (DSPC) News Headlines
Recent The De-SPAC ETF (DSPC) News
Similar Companies to The De-SPAC ETF (DSPC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |