Morgan Creek - Exos SPAC Originated ETF (SPXZ) Exchange: NYSE ARCA
Data as of April 19, 2024
$11.01 ($0.00) 0.00%
Morgan Creek - Exos SPAC Originated ETF - Daily Information
Click for more stock information on Morgan Creek - Exos SPAC Originated ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.01 |
| Previous Close | $11.01 |
| High | $11.01 |
| Low | $11.01 |
| Adjusted Open | $11.01 |
| Previous Adjusted Close | $11.01 |
| Adjusted High | $11.01 |
| Adjusted Low | $11.01 |
About Morgan Creek - Exos SPAC Originated ETF (SPXZ)
Morgan Creek - Exos SPAC Originated ETF
Invest in Morgan Creek - Exos SPAC Originated ETF (SPXZ)
Historical Stock Data for Morgan Creek - Exos SPAC Originated ETF (SPXZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-09-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-09-02 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-09-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-08-17 | $10.98 | $11.01 | $10.98 | $11.01 | $11.01 | 1,886 |
| 2022-08-16 | $11.01 | $11.01 | $10.96 | $11.00 | $11.00 | 3,011 |
| 2022-08-15 | $11.03 | $11.03 | $10.90 | $10.98 | $10.98 | 1,765 |
| 2022-08-12 | $10.90 | $11.00 | $10.90 | $10.98 | $10.98 | 966 |
| 2022-08-11 | $10.98 | $10.98 | $10.94 | $10.96 | $10.96 | 1,262 |
| 2022-08-10 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 2,996 |
| 2022-08-09 | $10.98 | $11.00 | $10.96 | $10.97 | $10.97 | 1,097 |
| 2022-08-08 | $10.99 | $10.99 | $10.98 | $10.99 | $10.99 | 1,431 |
| 2022-08-05 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 1,563 |
| 2022-08-04 | $11.00 | $11.00 | $10.98 | $11.00 | $11.00 | 1,614 |
| 2022-08-03 | $10.99 | $11.03 | $10.99 | $11.03 | $11.03 | 2,006 |
| 2022-08-02 | $10.83 | $10.97 | $10.80 | $10.95 | $10.95 | 2,727 |
| 2022-08-01 | $10.83 | $10.83 | $10.81 | $10.82 | $10.82 | 1,177 |
| 2022-07-29 | $10.86 | $10.87 | $10.80 | $10.87 | $10.87 | 2,229 |
| 2022-07-28 | $10.80 | $10.85 | $10.79 | $10.85 | $10.85 | 403 |
| 2022-07-27 | $10.55 | $10.69 | $10.53 | $10.66 | $10.66 | 4,556 |
| 2022-07-26 | $10.51 | $10.51 | $10.46 | $10.46 | $10.46 | 650 |
| 2022-07-25 | $10.53 | $10.61 | $10.53 | $10.60 | $10.60 | 4,143 |
| 2022-07-22 | $10.83 | $10.83 | $10.62 | $10.67 | $10.67 | 2,865 |
| 2022-07-21 | $10.93 | $11.01 | $10.89 | $10.93 | $10.93 | 10,726 |
| 2022-07-20 | $10.70 | $10.94 | $10.70 | $10.94 | $10.94 | 2,718 |
| 2022-07-19 | $10.62 | $10.65 | $10.62 | $10.65 | $10.65 | 964 |
| 2022-07-18 | $10.62 | $10.62 | $10.44 | $10.44 | $10.44 | 347 |
| 2022-07-15 | $10.28 | $10.39 | $10.28 | $10.39 | $10.39 | 1,668 |
| 2022-07-14 | $10.13 | $10.24 | $10.13 | $10.24 | $10.24 | 1,537 |
| 2022-07-13 | $10.18 | $10.34 | $10.18 | $10.33 | $10.33 | 1,017 |
| 2022-07-12 | $10.25 | $10.32 | $10.23 | $10.31 | $10.31 | 724 |
| 2022-07-11 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 545 |
| 2022-07-08 | $10.58 | $10.63 | $10.58 | $10.63 | $10.63 | 455 |
| 2022-07-07 | $10.44 | $10.65 | $10.44 | $10.65 | $10.65 | 1,507 |
| 2022-07-06 | $10.33 | $10.35 | $10.30 | $10.35 | $10.35 | 218 |
| 2022-07-05 | $10.09 | $10.35 | $10.09 | $10.35 | $10.35 | 634 |
| 2022-07-01 | $10.09 | $10.09 | $10.04 | $10.09 | $10.09 | 1,122 |
| 2022-06-30 | $9.98 | $10.08 | $9.89 | $10.04 | $10.04 | 1,728 |
| 2022-06-29 | $10.11 | $10.14 | $10.10 | $10.14 | $10.14 | 696 |
| 2022-06-28 | $10.46 | $10.48 | $10.38 | $10.38 | $10.38 | 573 |
| 2022-06-27 | $10.57 | $10.61 | $10.55 | $10.57 | $10.57 | 1,143 |
| 2022-06-24 | $10.70 | $10.79 | $10.70 | $10.71 | $10.71 | 1,222 |
| 2022-06-23 | $10.51 | $10.63 | $10.47 | $10.63 | $10.63 | 1,578 |
| 2022-06-22 | $10.53 | $10.53 | $10.46 | $10.46 | $10.46 | 823 |
| 2022-06-21 | $10.54 | $10.54 | $10.46 | $10.47 | $10.47 | 3,296 |
| 2022-06-17 | $10.20 | $10.38 | $10.19 | $10.33 | $10.33 | 2,188 |
| 2022-06-16 | $10.09 | $10.09 | $10.03 | $10.04 | $10.04 | 647 |
| 2022-06-15 | $10.27 | $10.40 | $10.27 | $10.40 | $10.40 | 1,802 |
| 2022-06-14 | $10.22 | $10.22 | $10.12 | $10.18 | $10.18 | 2,410 |
| 2022-06-13 | $10.30 | $10.32 | $10.16 | $10.19 | $10.19 | 2,063 |
| 2022-06-10 | $10.84 | $10.84 | $10.67 | $10.68 | $10.68 | 1,001 |
| 2022-06-09 | $11.15 | $11.16 | $10.99 | $10.99 | $10.99 | 1,729 |
| 2022-06-08 | $11.31 | $11.34 | $11.31 | $11.34 | $11.34 | 784 |
| 2022-06-07 | $11.28 | $11.30 | $11.14 | $11.30 | $11.30 | 436 |
| 2022-06-06 | $11.45 | $11.45 | $11.28 | $11.31 | $11.31 | 955 |
| 2022-06-03 | $11.39 | $11.39 | $11.32 | $11.36 | $11.36 | 1,068 |
| 2022-06-02 | $11.29 | $11.54 | $11.29 | $11.53 | $11.53 | 552 |
| 2022-06-01 | $11.15 | $11.23 | $11.15 | $11.18 | $11.18 | 1,184 |
| 2022-05-31 | $11.41 | $11.46 | $11.26 | $11.34 | $11.34 | 6,577 |
| 2022-05-27 | $11.40 | $11.45 | $11.40 | $11.44 | $11.44 | 749 |
| 2022-05-26 | $11.17 | $11.21 | $11.15 | $11.15 | $11.15 | 706 |
| 2022-05-25 | $10.81 | $10.96 | $10.81 | $10.94 | $10.94 | 1,601 |
| 2022-05-24 | $10.83 | $10.83 | $10.70 | $10.75 | $10.75 | 1,606 |
| 2022-05-23 | $11.04 | $11.12 | $11.04 | $11.10 | $11.10 | 599 |
| 2022-05-20 | $11.08 | $11.08 | $10.86 | $11.06 | $11.06 | 847 |
| 2022-05-19 | $10.99 | $11.25 | $10.96 | $11.18 | $11.18 | 10,377 |
| 2022-05-18 | $11.25 | $11.25 | $10.93 | $10.95 | $10.95 | 696 |
| 2022-05-17 | $11.08 | $11.18 | $11.00 | $11.18 | $11.18 | 2,157 |
| 2022-05-16 | $10.94 | $11.10 | $10.90 | $10.91 | $10.91 | 2,325 |
| 2022-05-13 | $11.00 | $11.08 | $10.96 | $11.02 | $11.02 | 3,918 |
| 2022-05-12 | $10.01 | $10.39 | $9.98 | $10.39 | $10.39 | 2,325 |
| 2022-05-11 | $10.38 | $10.53 | $10.09 | $10.11 | $10.11 | 3,534 |
| 2022-05-10 | $10.89 | $10.89 | $10.38 | $10.45 | $10.45 | 1,897 |
| 2022-05-09 | $11.18 | $11.18 | $10.79 | $10.79 | $10.79 | 3,584 |
| 2022-05-06 | $11.60 | $11.60 | $11.40 | $11.41 | $11.41 | 847 |
| 2022-05-05 | $11.72 | $11.73 | $11.55 | $11.59 | $11.59 | 7,437 |
| 2022-05-04 | $11.72 | $12.04 | $11.72 | $12.04 | $12.04 | 3,738 |
| 2022-05-03 | $11.81 | $11.85 | $11.80 | $11.84 | $11.84 | 1,010 |
| 2022-05-02 | $11.68 | $11.84 | $11.60 | $11.83 | $11.83 | 5,547 |
| 2022-04-29 | $11.93 | $11.93 | $11.67 | $11.67 | $11.67 | 476 |
| 2022-04-28 | $11.59 | $11.96 | $11.59 | $11.93 | $11.93 | 2,146 |
| 2022-04-27 | $11.78 | $11.85 | $11.76 | $11.77 | $11.77 | 945 |
| 2022-04-26 | $11.87 | $11.91 | $11.82 | $11.82 | $11.82 | 1,958 |
| 2022-04-25 | $11.87 | $12.16 | $11.87 | $12.16 | $12.16 | 2,098 |
| 2022-04-22 | $12.14 | $12.14 | $11.91 | $11.94 | $11.94 | 4,042 |
| 2022-04-21 | $12.40 | $12.40 | $12.12 | $12.13 | $12.13 | 2,490 |
| 2022-04-20 | $12.50 | $12.57 | $12.46 | $12.46 | $12.46 | 1,331 |
| 2022-04-19 | $12.72 | $12.72 | $12.67 | $12.67 | $12.67 | 1,156 |
| 2022-04-18 | $12.47 | $12.47 | $12.29 | $12.38 | $12.38 | 4,183 |
| 2022-04-14 | $12.72 | $12.72 | $12.54 | $12.56 | $12.56 | 2,819 |
| 2022-04-13 | $12.67 | $12.73 | $12.67 | $12.72 | $12.72 | 1,783 |
| 2022-04-12 | $12.72 | $12.72 | $12.47 | $12.47 | $12.47 | 1,593 |
| 2022-04-11 | $12.43 | $12.52 | $12.43 | $12.45 | $12.45 | 2,067 |
| 2022-04-08 | $12.59 | $12.63 | $12.52 | $12.52 | $12.52 | 2,688 |
| 2022-04-07 | $12.62 | $12.74 | $12.51 | $12.72 | $12.72 | 626 |
| 2022-04-06 | $12.99 | $12.99 | $12.73 | $12.89 | $12.89 | 4,959 |
| 2022-04-05 | $13.35 | $13.35 | $13.20 | $13.20 | $13.20 | 355 |
| 2022-04-04 | $13.33 | $13.63 | $13.33 | $13.58 | $13.58 | 1,888 |
| 2022-04-01 | $13.25 | $13.25 | $13.17 | $13.24 | $13.24 | 602 |
| 2022-03-31 | $13.35 | $13.36 | $13.24 | $13.28 | $13.28 | 4,014 |
| 2022-03-30 | $13.49 | $13.71 | $13.37 | $13.39 | $13.39 | 1,342 |
| 2022-03-29 | $13.37 | $13.67 | $13.37 | $13.63 | $13.63 | 2,496 |
| 2022-03-28 | $12.94 | $13.09 | $12.92 | $13.09 | $13.09 | 1,318 |
| 2022-03-25 | $13.00 | $13.04 | $13.00 | $13.04 | $13.04 | 559 |
| 2022-03-24 | $13.17 | $13.26 | $13.17 | $13.26 | $13.26 | 122 |
| 2022-03-23 | $13.17 | $13.21 | $13.17 | $13.18 | $13.18 | 729 |
| 2022-03-22 | $13.23 | $13.35 | $13.23 | $13.25 | $13.25 | 9,422 |
| 2022-03-21 | $13.09 | $13.14 | $12.94 | $13.01 | $13.01 | 1,130 |
| 2022-03-18 | $13.05 | $13.18 | $13.05 | $13.16 | $13.16 | 992 |
| 2022-03-17 | $12.57 | $12.86 | $12.57 | $12.86 | $12.86 | 6,281 |
| 2022-03-16 | $12.34 | $12.50 | $12.20 | $12.50 | $12.50 | 2,725 |
| 2022-03-15 | $11.90 | $12.01 | $11.83 | $12.01 | $12.01 | 2,718 |
| 2022-03-14 | $12.05 | $12.08 | $11.67 | $11.69 | $11.69 | 3,965 |
| 2022-03-11 | $12.21 | $12.24 | $12.13 | $12.13 | $12.13 | 2,469 |
| 2022-03-10 | $12.32 | $12.49 | $12.32 | $12.49 | $12.49 | 2,698 |
| 2022-03-09 | $12.44 | $12.56 | $12.44 | $12.56 | $12.56 | 1,195 |
| 2022-03-08 | $11.91 | $12.22 | $11.88 | $12.13 | $12.13 | 9,226 |
| 2022-03-07 | $12.10 | $12.28 | $11.99 | $11.99 | $11.99 | 1,933 |
| 2022-03-04 | $12.25 | $12.28 | $12.06 | $12.10 | $12.10 | 2,109 |
| 2022-03-03 | $12.54 | $12.61 | $12.43 | $12.47 | $12.47 | 8,795 |
| 2022-03-02 | $12.90 | $12.90 | $12.79 | $12.87 | $12.87 | 1,981 |
| 2022-03-01 | $12.97 | $13.09 | $12.80 | $12.84 | $12.84 | 2,076 |
| 2022-02-28 | $12.77 | $13.03 | $12.77 | $13.03 | $13.03 | 4,980 |
| 2022-02-25 | $12.96 | $12.96 | $12.85 | $12.94 | $12.94 | 928 |
| 2022-02-24 | $12.10 | $12.90 | $12.09 | $12.90 | $12.90 | 6,257 |
| 2022-02-23 | $12.88 | $12.88 | $12.46 | $12.48 | $12.48 | 8,940 |
| 2022-02-22 | $12.82 | $13.00 | $12.69 | $12.77 | $12.77 | 6,457 |
| 2022-02-18 | $13.26 | $13.27 | $12.99 | $13.04 | $13.04 | 7,302 |
| 2022-02-17 | $13.68 | $13.68 | $13.40 | $13.40 | $13.40 | 2,058 |
| 2022-02-16 | $13.86 | $13.93 | $13.77 | $13.86 | $13.86 | 5,105 |
| 2022-02-15 | $13.68 | $13.96 | $13.68 | $13.96 | $13.96 | 5,713 |
| 2022-02-14 | $13.37 | $13.62 | $13.30 | $13.36 | $13.36 | 6,280 |
| 2022-02-11 | $13.79 | $13.79 | $13.47 | $13.47 | $13.47 | 327 |
| 2022-02-10 | $13.73 | $14.12 | $13.72 | $13.73 | $13.73 | 3,223 |
| 2022-02-09 | $13.67 | $13.81 | $13.64 | $13.81 | $13.81 | 11,116 |
| 2022-02-08 | $13.16 | $13.41 | $13.15 | $13.41 | $13.41 | 6,176 |
| 2022-02-07 | $13.20 | $13.41 | $13.20 | $13.25 | $13.25 | 1,471 |
| 2022-02-04 | $13.00 | $13.20 | $12.94 | $13.20 | $13.20 | 2,876 |
| 2022-02-03 | $13.01 | $13.01 | $12.87 | $12.90 | $12.90 | 2,247 |
| 2022-02-02 | $13.59 | $13.59 | $13.19 | $13.28 | $13.28 | 5,020 |
| 2022-02-01 | $13.49 | $13.67 | $13.34 | $13.61 | $13.61 | 23,016 |
| 2022-01-31 | $12.69 | $13.38 | $12.69 | $13.37 | $13.37 | 4,940 |
| 2022-01-28 | $12.43 | $12.66 | $12.25 | $12.66 | $12.66 | 7,116 |
| 2022-01-27 | $12.95 | $13.06 | $12.47 | $12.48 | $12.48 | 10,098 |
| 2022-01-26 | $13.13 | $13.37 | $12.85 | $12.87 | $12.87 | 44,241 |
| 2022-01-25 | $12.88 | $13.11 | $12.86 | $12.96 | $12.96 | 11,885 |
| 2022-01-24 | $12.91 | $13.16 | $12.35 | $13.16 | $13.16 | 23,240 |
| 2022-01-21 | $13.50 | $13.56 | $13.15 | $13.15 | $13.15 | 21,945 |
| 2022-01-20 | $14.03 | $14.10 | $13.67 | $13.67 | $13.67 | 26,918 |
| 2022-01-19 | $14.02 | $14.02 | $13.74 | $13.74 | $13.74 | 4,495 |
| 2022-01-18 | $14.16 | $14.16 | $13.85 | $13.85 | $13.85 | 7,302 |
| 2022-01-14 | $14.48 | $14.48 | $14.18 | $14.34 | $14.34 | 2,684 |
| 2022-01-13 | $14.75 | $14.75 | $14.47 | $14.49 | $14.49 | 2,635 |
| 2022-01-12 | $15.26 | $15.26 | $14.94 | $14.96 | $14.96 | 4,561 |
| 2022-01-11 | $14.99 | $15.10 | $14.89 | $15.06 | $15.06 | 17,960 |
| 2022-01-10 | $14.74 | $14.74 | $14.47 | $14.74 | $14.74 | 3,600 |
| 2022-01-07 | $15.14 | $15.15 | $14.85 | $14.93 | $14.93 | 5,493 |
| 2022-01-06 | $15.17 | $15.17 | $14.80 | $14.98 | $14.98 | 10,983 |
| 2022-01-05 | $15.82 | $15.82 | $15.18 | $15.23 | $15.23 | 13,790 |
| 2022-01-04 | $16.07 | $16.07 | $15.72 | $15.82 | $15.82 | 11,868 |
| 2022-01-03 | $15.82 | $16.16 | $15.82 | $16.03 | $16.03 | 12,390 |
| 2021-12-31 | $15.97 | $16.09 | $15.82 | $15.85 | $15.85 | 14,052 |
| 2021-12-30 | $15.67 | $16.13 | $15.63 | $16.00 | $16.00 | 25,062 |
| 2021-12-29 | $15.87 | $15.89 | $15.69 | $15.70 | $15.70 | 31,884 |
| 2021-12-28 | $16.12 | $16.19 | $15.92 | $15.93 | $15.93 | 50,423 |
| 2021-12-27 | $16.27 | $16.30 | $16.13 | $16.20 | $16.12 | 16,917 |
| 2021-12-23 | $16.00 | $16.29 | $16.00 | $16.29 | $16.21 | 19,275 |
| 2021-12-22 | $16.01 | $16.21 | $15.99 | $16.10 | $16.02 | 13,340 |
| 2021-12-21 | $15.86 | $16.12 | $15.86 | $16.12 | $16.04 | 18,204 |
| 2021-12-20 | $15.79 | $16.00 | $15.76 | $15.88 | $15.80 | 10,167 |
| 2021-12-17 | $15.58 | $16.17 | $15.50 | $16.09 | $16.01 | 11,495 |
| 2021-12-16 | $16.06 | $16.37 | $15.82 | $15.85 | $15.77 | 9,324 |
| 2021-12-15 | $15.93 | $16.21 | $15.69 | $16.16 | $16.08 | 12,216 |
| 2021-12-14 | $15.95 | $16.20 | $15.94 | $15.97 | $15.89 | 7,151 |
| 2021-12-13 | $16.48 | $16.70 | $16.15 | $16.22 | $16.14 | 7,416 |
| 2021-12-10 | $16.80 | $16.86 | $16.58 | $16.59 | $16.51 | 8,831 |
| 2021-12-09 | $17.19 | $17.19 | $16.81 | $16.84 | $16.75 | 4,658 |
| 2021-12-08 | $17.03 | $17.27 | $17.01 | $17.24 | $17.15 | 6,475 |
| 2021-12-07 | $16.84 | $17.03 | $16.84 | $16.95 | $16.87 | 17,944 |
| 2021-12-06 | $16.00 | $16.50 | $15.89 | $16.43 | $16.35 | 11,120 |
| 2021-12-03 | $16.76 | $16.76 | $16.09 | $16.30 | $16.22 | 19,302 |
| 2021-12-02 | $16.83 | $16.90 | $16.66 | $16.88 | $16.80 | 6,543 |
| 2021-12-01 | $17.58 | $17.62 | $16.93 | $16.93 | $16.85 | 6,751 |
| 2021-11-30 | $17.62 | $17.65 | $17.10 | $17.34 | $17.26 | 17,922 |
| 2021-11-29 | $17.38 | $17.69 | $17.38 | $17.66 | $17.57 | 19,622 |
| 2021-11-26 | $17.40 | $17.50 | $17.34 | $17.50 | $17.41 | 9,283 |
| 2021-11-24 | $17.42 | $17.73 | $17.41 | $17.71 | $17.62 | 21,550 |
| 2021-11-23 | $17.97 | $17.98 | $17.41 | $17.51 | $17.42 | 3,381 |
| 2021-11-22 | $18.34 | $18.46 | $17.96 | $18.01 | $17.92 | 8,959 |
| 2021-11-19 | $18.35 | $18.44 | $18.34 | $18.36 | $18.27 | 6,577 |
| 2021-11-18 | $18.63 | $18.66 | $18.13 | $18.17 | $18.08 | 9,253 |
| 2021-11-17 | $18.95 | $18.95 | $18.70 | $18.73 | $18.64 | 4,810 |
| 2021-11-16 | $18.82 | $18.95 | $18.65 | $18.95 | $18.86 | 2,962 |
| 2021-11-15 | $18.72 | $18.88 | $18.72 | $18.86 | $18.77 | 6,794 |
| 2021-11-12 | $18.71 | $18.79 | $18.56 | $18.71 | $18.62 | 8,664 |
| 2021-11-11 | $18.53 | $18.82 | $18.53 | $18.72 | $18.63 | 3,746 |
| 2021-11-10 | $18.80 | $18.89 | $18.38 | $18.48 | $18.39 | 8,344 |
| 2021-11-09 | $19.20 | $19.20 | $18.71 | $18.96 | $18.87 | 8,926 |
| 2021-11-08 | $18.99 | $19.13 | $18.95 | $19.08 | $18.99 | 9,113 |
| 2021-11-05 | $18.76 | $18.82 | $18.64 | $18.73 | $18.64 | 7,503 |
| 2021-11-04 | $18.65 | $18.94 | $18.65 | $18.78 | $18.69 | 8,833 |
| 2021-11-03 | $18.75 | $18.91 | $18.68 | $18.84 | $18.75 | 3,936 |
| 2021-11-02 | $18.64 | $18.72 | $18.52 | $18.72 | $18.63 | 6,876 |
| 2021-11-01 | $18.51 | $18.85 | $18.51 | $18.85 | $18.76 | 2,947 |
| 2021-10-29 | $18.10 | $18.37 | $18.10 | $18.37 | $18.28 | 4,323 |
| 2021-10-28 | $17.92 | $18.28 | $17.91 | $18.21 | $18.13 | 5,612 |
| 2021-10-27 | $17.90 | $17.90 | $17.87 | $17.88 | $17.80 | 644 |
| 2021-10-26 | $18.18 | $18.29 | $17.99 | $18.00 | $17.91 | 5,659 |
| 2021-10-25 | $17.78 | $18.00 | $17.77 | $18.00 | $17.91 | 6,206 |
| 2021-10-22 | $17.69 | $17.70 | $17.58 | $17.68 | $17.59 | 3,757 |
| 2021-10-21 | $17.56 | $17.88 | $17.56 | $17.79 | $17.70 | 3,750 |
| 2021-10-20 | $17.55 | $17.65 | $17.55 | $17.65 | $17.56 | 7,244 |
| 2021-10-19 | $17.40 | $17.56 | $17.40 | $17.55 | $17.46 | 2,329 |
| 2021-10-18 | $17.30 | $17.35 | $17.28 | $17.31 | $17.22 | 3,409 |
| 2021-10-15 | $17.42 | $17.54 | $17.34 | $17.34 | $17.26 | 3,892 |
| 2021-10-14 | $17.44 | $17.50 | $17.39 | $17.44 | $17.35 | 6,086 |
| 2021-10-13 | $17.27 | $17.30 | $17.21 | $17.30 | $17.21 | 3,885 |
| 2021-10-12 | $17.14 | $17.21 | $17.14 | $17.20 | $17.12 | 14,801 |
| 2021-10-11 | $17.00 | $17.22 | $17.00 | $17.07 | $16.98 | 7,304 |
| 2021-10-08 | $17.28 | $17.28 | $17.09 | $17.09 | $17.01 | 4,570 |
| 2021-10-07 | $17.23 | $17.34 | $17.18 | $17.25 | $17.17 | 4,087 |
| 2021-10-06 | $17.00 | $17.04 | $16.88 | $16.99 | $16.91 | 13,590 |
| 2021-10-05 | $17.13 | $17.20 | $17.09 | $17.09 | $17.01 | 2,876 |
| 2021-10-04 | $17.46 | $17.46 | $17.10 | $17.10 | $17.02 | 21,686 |
| 2021-10-01 | $17.50 | $17.59 | $17.42 | $17.59 | $17.50 | 5,195 |
| 2021-09-30 | $17.57 | $17.65 | $17.51 | $17.63 | $17.54 | 4,889 |
| 2021-09-29 | $17.77 | $17.88 | $17.56 | $17.58 | $17.49 | 4,562 |
| 2021-09-28 | $18.02 | $18.02 | $17.81 | $17.84 | $17.75 | 6,364 |
| 2021-09-27 | $18.04 | $18.29 | $18.04 | $18.23 | $18.14 | 3,601 |
| 2021-09-24 | $18.18 | $18.21 | $18.13 | $18.18 | $18.09 | 2,580 |
| 2021-09-23 | $18.14 | $18.31 | $18.14 | $18.29 | $18.20 | 3,599 |
| 2021-09-22 | $18.10 | $18.10 | $17.99 | $17.99 | $17.90 | 4,030 |
| 2021-09-21 | $17.90 | $18.01 | $17.87 | $17.92 | $17.83 | 11,003 |
| 2021-09-20 | $17.81 | $17.93 | $17.59 | $17.77 | $17.68 | 17,320 |
| 2021-09-17 | $18.16 | $18.32 | $18.14 | $18.32 | $18.23 | 3,780 |
| 2021-09-16 | $17.99 | $18.17 | $17.99 | $18.17 | $18.08 | 5,208 |
| 2021-09-15 | $17.84 | $17.90 | $17.84 | $17.90 | $17.81 | 1,164 |
| 2021-09-14 | $18.12 | $18.12 | $17.77 | $17.82 | $17.73 | 5,888 |
| 2021-09-13 | $17.83 | $18.10 | $17.83 | $18.00 | $17.91 | 4,359 |
| 2021-09-10 | $18.13 | $18.30 | $18.10 | $18.10 | $18.01 | 23,309 |
| 2021-09-09 | $18.05 | $18.27 | $18.05 | $18.20 | $18.11 | 3,617 |
| 2021-09-08 | $18.21 | $18.23 | $17.97 | $18.07 | $17.98 | 18,766 |
| 2021-09-07 | $18.45 | $18.51 | $18.41 | $18.41 | $18.32 | 3,983 |
| 2021-09-03 | $18.40 | $18.57 | $18.40 | $18.56 | $18.47 | 8,431 |
| 2021-09-02 | $18.31 | $18.54 | $18.31 | $18.51 | $18.42 | 5,623 |
| 2021-09-01 | $18.29 | $18.37 | $18.24 | $18.32 | $18.23 | 8,403 |
| 2021-08-31 | $17.75 | $18.04 | $17.75 | $18.04 | $17.95 | 6,589 |
| 2021-08-30 | $18.00 | $18.00 | $17.76 | $17.83 | $17.74 | 16,661 |
| 2021-08-27 | $17.55 | $17.96 | $17.55 | $17.92 | $17.83 | 14,481 |
| 2021-08-26 | $17.54 | $17.72 | $17.54 | $17.59 | $17.50 | 10,341 |
| 2021-08-25 | $17.60 | $17.77 | $17.54 | $17.67 | $17.59 | 10,605 |
| 2021-08-24 | $17.45 | $17.68 | $17.39 | $17.62 | $17.53 | 13,283 |
| 2021-08-23 | $16.90 | $17.30 | $16.90 | $17.30 | $17.22 | 10,424 |
| 2021-08-20 | $16.53 | $16.83 | $16.53 | $16.83 | $16.75 | 10,350 |
| 2021-08-19 | $16.75 | $16.78 | $16.58 | $16.58 | $16.50 | 18,287 |
| 2021-08-18 | $16.86 | $17.12 | $16.82 | $16.94 | $16.85 | 9,420 |
| 2021-08-17 | $17.17 | $17.17 | $16.88 | $16.93 | $16.85 | 16,470 |
| 2021-08-16 | $17.79 | $17.79 | $17.38 | $17.38 | $17.30 | 11,015 |
| 2021-08-13 | $18.17 | $18.18 | $17.89 | $17.92 | $17.83 | 8,626 |
| 2021-08-12 | $18.31 | $18.35 | $18.24 | $18.34 | $18.25 | 8,467 |
| 2021-08-11 | $18.39 | $18.39 | $18.16 | $18.32 | $18.23 | 3,928 |
| 2021-08-10 | $18.69 | $18.72 | $18.61 | $18.61 | $18.52 | 3,303 |
| 2021-08-09 | $18.27 | $18.74 | $18.25 | $18.68 | $18.59 | 10,055 |
| 2021-08-06 | $18.23 | $18.23 | $18.05 | $18.13 | $18.04 | 4,519 |
| 2021-08-05 | $17.82 | $18.12 | $17.82 | $18.11 | $18.02 | 11,482 |
| 2021-08-04 | $17.72 | $17.94 | $17.72 | $17.82 | $17.73 | 8,207 |
| 2021-08-03 | $18.00 | $18.00 | $17.79 | $17.87 | $17.78 | 3,604 |
| 2021-08-02 | $18.13 | $18.21 | $18.07 | $18.07 | $17.98 | 5,688 |
| 2021-07-30 | $18.08 | $18.10 | $18.00 | $18.09 | $18.00 | 1,755 |
| 2021-07-29 | $18.21 | $18.28 | $18.11 | $18.11 | $18.03 | 4,808 |
| 2021-07-28 | $17.97 | $18.23 | $17.90 | $18.21 | $18.12 | 15,181 |
| 2021-07-27 | $18.18 | $18.18 | $17.73 | $17.89 | $17.80 | 12,359 |
| 2021-07-26 | $18.20 | $18.50 | $18.20 | $18.27 | $18.18 | 7,575 |
| 2021-07-23 | $18.40 | $18.44 | $18.29 | $18.43 | $18.34 | 32,575 |
| 2021-07-22 | $18.71 | $18.71 | $18.42 | $18.51 | $18.42 | 9,689 |
| 2021-07-21 | $18.35 | $18.72 | $18.35 | $18.71 | $18.62 | 9,943 |
| 2021-07-20 | $18.10 | $18.40 | $18.09 | $18.35 | $18.26 | 8,252 |
| 2021-07-19 | $18.04 | $18.18 | $17.86 | $18.18 | $18.09 | 9,778 |
| 2021-07-16 | $18.62 | $18.62 | $18.21 | $18.28 | $18.19 | 5,562 |
| 2021-07-15 | $18.54 | $18.82 | $18.38 | $18.54 | $18.45 | 14,126 |
| 2021-07-14 | $19.21 | $19.26 | $18.65 | $18.70 | $18.61 | 9,312 |
| 2021-07-13 | $19.61 | $19.61 | $19.30 | $19.31 | $19.22 | 13,014 |
| 2021-07-12 | $19.66 | $19.81 | $19.66 | $19.78 | $19.68 | 4,726 |
| 2021-07-09 | $19.98 | $19.98 | $19.75 | $19.91 | $19.81 | 5,209 |
| 2021-07-08 | $19.53 | $19.80 | $19.38 | $19.78 | $19.68 | 8,709 |
| 2021-07-07 | $20.18 | $20.18 | $19.74 | $19.82 | $19.72 | 2,944 |
| 2021-07-06 | $20.40 | $20.46 | $20.19 | $20.25 | $20.15 | 10,572 |
| 2021-07-02 | $20.75 | $20.75 | $20.36 | $20.40 | $20.30 | 6,221 |
| 2021-07-01 | $20.87 | $20.97 | $20.59 | $20.64 | $20.54 | 6,022 |
| 2021-06-30 | $20.77 | $20.95 | $20.77 | $20.89 | $20.78 | 3,538 |
| 2021-06-29 | $21.07 | $21.15 | $20.86 | $20.93 | $20.83 | 7,241 |
| 2021-06-28 | $20.99 | $21.18 | $20.99 | $21.17 | $21.07 | 6,458 |
| 2021-06-25 | $21.00 | $21.27 | $20.97 | $21.03 | $20.92 | 11,672 |
| 2021-06-24 | $21.04 | $21.15 | $20.99 | $21.02 | $20.92 | 11,904 |
| 2021-06-23 | $20.70 | $20.98 | $20.70 | $20.98 | $20.87 | 3,737 |
| 2021-06-22 | $20.39 | $20.62 | $20.38 | $20.62 | $20.52 | 2,809 |
| 2021-06-21 | $20.51 | $20.63 | $20.44 | $20.53 | $20.42 | 8,408 |
| 2021-06-18 | $20.71 | $20.82 | $20.68 | $20.68 | $20.58 | 4,325 |
| 2021-06-17 | $20.79 | $21.05 | $20.75 | $20.90 | $20.79 | 9,505 |
| 2021-06-16 | $20.79 | $20.82 | $20.61 | $20.81 | $20.70 | 9,055 |
| 2021-06-15 | $20.77 | $20.91 | $20.49 | $20.61 | $20.51 | 6,422 |
| 2021-06-14 | $21.31 | $21.31 | $20.99 | $20.99 | $20.89 | 14,310 |
| 2021-06-11 | $21.43 | $21.43 | $21.16 | $21.24 | $21.13 | 3,813 |
| 2021-06-10 | $21.78 | $21.78 | $21.25 | $21.32 | $21.22 | 10,771 |
| 2021-06-09 | $22.16 | $22.16 | $21.73 | $21.74 | $21.64 | 32,140 |
| 2021-06-08 | $21.65 | $22.32 | $21.65 | $22.14 | $22.03 | 45,241 |
| 2021-06-07 | $20.91 | $21.69 | $20.91 | $21.65 | $21.54 | 15,823 |
| 2021-06-04 | $20.86 | $20.97 | $20.76 | $20.91 | $20.81 | 13,753 |
| 2021-06-03 | $20.68 | $21.00 | $20.65 | $20.91 | $20.81 | 19,796 |
| 2021-06-02 | $20.07 | $20.79 | $20.03 | $20.79 | $20.69 | 22,661 |
| 2021-06-01 | $20.00 | $20.13 | $19.83 | $20.03 | $19.93 | 110,588 |
| 2021-05-28 | $20.25 | $20.37 | $19.97 | $19.98 | $19.88 | 15,630 |
| 2021-05-27 | $19.75 | $20.15 | $19.75 | $20.15 | $20.05 | 60,486 |
| 2021-05-26 | $19.24 | $19.87 | $19.24 | $19.80 | $19.70 | 14,096 |
| 2021-05-25 | $19.51 | $19.52 | $19.26 | $19.29 | $19.19 | 9,884 |
| 2021-05-24 | $19.33 | $19.48 | $19.28 | $19.44 | $19.34 | 7,429 |
| 2021-05-21 | $19.36 | $19.36 | $19.15 | $19.24 | $19.14 | 4,783 |
| 2021-05-20 | $18.76 | $19.17 | $18.76 | $19.17 | $19.08 | 16,832 |
| 2021-05-19 | $18.16 | $18.74 | $18.16 | $18.74 | $18.64 | 11,268 |
| 2021-05-18 | $18.24 | $18.92 | $18.24 | $18.71 | $18.62 | 19,662 |
| 2021-05-17 | $18.00 | $18.26 | $17.80 | $18.26 | $18.18 | 14,478 |
| 2021-05-14 | $17.25 | $17.87 | $17.25 | $17.87 | $17.78 | 13,292 |
| 2021-05-13 | $17.56 | $17.81 | $16.98 | $17.13 | $17.05 | 17,772 |
| 2021-05-12 | $18.05 | $18.08 | $17.47 | $17.55 | $17.46 | 13,459 |
| 2021-05-11 | $17.63 | $18.19 | $17.56 | $18.15 | $18.06 | 45,286 |
| 2021-05-10 | $18.99 | $18.99 | $18.21 | $18.23 | $18.14 | 11,401 |
| 2021-05-07 | $18.56 | $19.05 | $18.56 | $18.84 | $18.74 | 26,314 |
| 2021-05-06 | $19.12 | $19.20 | $18.51 | $18.63 | $18.54 | 17,746 |
| 2021-05-05 | $19.72 | $19.73 | $19.38 | $19.40 | $19.30 | 7,900 |
| 2021-05-04 | $19.65 | $19.65 | $19.18 | $19.65 | $19.56 | 27,703 |
| 2021-05-03 | $20.23 | $20.23 | $19.72 | $19.86 | $19.76 | 19,172 |
| 2021-04-30 | $20.10 | $20.44 | $20.10 | $20.19 | $20.09 | 55,799 |
| 2021-04-29 | $20.74 | $20.74 | $20.18 | $20.43 | $20.33 | 10,634 |
| 2021-04-28 | $20.34 | $20.73 | $20.32 | $20.69 | $20.59 | 9,362 |
| 2021-04-27 | $20.51 | $20.73 | $20.45 | $20.61 | $20.51 | 13,849 |
| 2021-04-26 | $20.00 | $20.58 | $20.00 | $20.53 | $20.43 | 16,019 |
| 2021-04-23 | $19.48 | $19.90 | $19.48 | $19.88 | $19.79 | 10,309 |
| 2021-04-22 | $19.43 | $19.62 | $19.17 | $19.38 | $19.29 | 14,277 |
| 2021-04-21 | $18.31 | $19.32 | $18.31 | $19.31 | $19.22 | 41,974 |
| 2021-04-20 | $19.06 | $19.06 | $18.28 | $18.43 | $18.34 | 31,006 |
| 2021-04-19 | $19.55 | $19.62 | $18.96 | $18.98 | $18.89 | 36,158 |
| 2021-04-16 | $19.77 | $19.77 | $19.59 | $19.70 | $19.60 | 65,689 |
| 2021-04-15 | $20.33 | $20.39 | $19.64 | $19.90 | $19.80 | 46,365 |
| 2021-04-14 | $20.40 | $20.64 | $20.35 | $20.37 | $20.27 | 20,017 |
| 2021-04-13 | $20.65 | $20.65 | $20.18 | $20.43 | $20.33 | 50,382 |
| 2021-04-12 | $21.02 | $21.02 | $20.44 | $20.54 | $20.44 | 35,734 |
| 2021-04-09 | $21.31 | $21.31 | $21.01 | $21.12 | $21.02 | 33,679 |
| 2021-04-08 | $21.18 | $21.31 | $21.06 | $21.26 | $21.16 | 12,887 |
| 2021-04-07 | $21.50 | $21.74 | $21.15 | $21.18 | $21.08 | 38,343 |
| 2021-04-06 | $21.08 | $21.77 | $21.08 | $21.73 | $21.62 | 11,236 |
| 2021-04-05 | $21.48 | $21.56 | $21.19 | $21.28 | $21.18 | 18,787 |
| 2021-04-01 | $21.18 | $21.49 | $21.18 | $21.32 | $21.22 | 14,008 |
| 2021-03-31 | $20.62 | $21.04 | $20.62 | $20.97 | $20.87 | 40,690 |
| 2021-03-30 | $20.59 | $20.68 | $20.08 | $20.65 | $20.55 | 15,966 |
| 2021-03-29 | $21.10 | $21.28 | $20.66 | $20.69 | $20.59 | 30,115 |
| 2021-03-26 | $21.27 | $21.54 | $20.77 | $21.22 | $21.12 | 28,505 |
| 2021-03-25 | $20.89 | $21.31 | $20.47 | $21.31 | $21.21 | 42,339 |
| 2021-03-24 | $22.83 | $22.83 | $21.28 | $21.33 | $21.23 | 32,162 |
| 2021-03-23 | $23.01 | $23.21 | $22.40 | $22.53 | $22.42 | 36,911 |
| 2021-03-22 | $23.51 | $23.86 | $23.34 | $23.50 | $23.38 | 19,726 |
| 2021-03-19 | $23.01 | $23.61 | $22.73 | $23.58 | $23.46 | 14,240 |
| 2021-03-18 | $23.51 | $23.90 | $22.96 | $23.18 | $23.07 | 31,385 |
| 2021-03-17 | $23.18 | $24.08 | $23.06 | $23.91 | $23.79 | 23,555 |
| 2021-03-16 | $24.63 | $24.63 | $23.79 | $23.92 | $23.80 | 21,442 |
| 2021-03-15 | $24.00 | $24.62 | $23.97 | $24.50 | $24.38 | 19,671 |
| 2021-03-12 | $23.51 | $24.05 | $23.13 | $24.05 | $23.93 | 30,591 |
| 2021-03-11 | $23.17 | $23.97 | $23.17 | $23.95 | $23.83 | 35,724 |
| 2021-03-10 | $22.66 | $23.24 | $22.54 | $22.88 | $22.77 | 65,635 |
| 2021-03-09 | $21.40 | $22.45 | $21.40 | $22.24 | $22.13 | 85,414 |
| 2021-03-08 | $21.61 | $22.25 | $21.16 | $21.24 | $21.14 | 32,158 |
| 2021-03-05 | $21.75 | $21.95 | $19.60 | $21.66 | $21.55 | 136,231 |
| 2021-03-04 | $23.17 | $23.36 | $21.08 | $21.93 | $21.82 | 167,822 |
| 2021-03-03 | $24.60 | $24.72 | $23.31 | $23.38 | $23.27 | 78,754 |
| 2021-03-02 | $25.12 | $25.43 | $24.68 | $24.73 | $24.61 | 85,227 |
| 2021-03-01 | $24.78 | $25.19 | $24.73 | $25.10 | $24.98 | 62,935 |
| 2021-02-26 | $24.15 | $24.31 | $23.32 | $24.15 | $24.03 | 82,064 |
| 2021-02-25 | $25.27 | $25.62 | $23.96 | $24.15 | $24.03 | 106,810 |
| 2021-02-24 | $24.88 | $25.44 | $24.79 | $25.32 | $25.20 | 40,922 |
| 2021-02-23 | $25.00 | $25.00 | $23.26 | $24.79 | $24.66 | 177,937 |
| 2021-02-22 | $26.95 | $26.95 | $26.00 | $26.03 | $25.90 | 146,730 |
| 2021-02-19 | $26.75 | $27.00 | $26.69 | $26.72 | $26.59 | 86,800 |
| 2021-02-18 | $26.67 | $26.74 | $26.03 | $26.47 | $26.34 | 77,150 |
| 2021-02-17 | $27.24 | $27.24 | $26.28 | $26.98 | $26.85 | 126,327 |
| 2021-02-16 | $27.78 | $27.80 | $26.85 | $27.15 | $27.02 | 219,987 |
| 2021-02-12 | $27.04 | $27.24 | $26.94 | $27.24 | $27.11 | 77,166 |
| 2021-02-11 | $27.15 | $27.23 | $26.50 | $26.92 | $26.79 | 165,439 |
| 2021-02-10 | $27.18 | $27.34 | $26.29 | $26.85 | $26.72 | 142,184 |
| 2021-02-09 | $26.99 | $27.00 | $26.52 | $26.89 | $26.76 | 125,112 |
| 2021-02-08 | $26.85 | $27.00 | $26.55 | $26.74 | $26.61 | 314,225 |
| 2021-02-05 | $26.35 | $26.42 | $25.85 | $26.42 | $26.29 | 175,829 |
| 2021-02-04 | $25.95 | $26.09 | $25.80 | $26.09 | $25.96 | 167,704 |
| 2021-02-03 | $25.34 | $25.63 | $25.34 | $25.58 | $25.45 | 146,746 |
| 2021-02-02 | $25.39 | $25.39 | $25.00 | $25.17 | $25.05 | 121,597 |
| 2021-02-01 | $24.34 | $24.79 | $24.06 | $24.74 | $24.62 | 164,374 |
| 2021-01-29 | $24.50 | $24.56 | $23.65 | $24.04 | $23.92 | 103,058 |
| 2021-01-28 | $24.40 | $24.66 | $23.94 | $24.35 | $24.24 | 135,047 |
| 2021-01-27 | $25.00 | $25.27 | $24.12 | $24.22 | $24.10 | 241,779 |
| 2021-01-26 | $25.38 | $25.90 | $25.00 | $25.19 | $25.07 | 929,057 |
Morgan Creek - Exos SPAC Originated ETF (SPXZ) News Headlines
Recent Morgan Creek - Exos SPAC Originated ETF (SPXZ) News
Similar Companies to Morgan Creek - Exos SPAC Originated ETF (SPXZ) 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 | -- | -- | -- |