Get the Stockscreener App
20.28
0.05%
-0.010
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History
The historical daily chart and data for Robinson Alternative Yield Pre Merger Spac Etf stock (SPAX), show that the latest closing stock price as of November 27, 2024, is $20.28.
- Robinson Alternative Yield Pre Merger Spac Etf all-time high stock price is $21.95, occurred on December 13, 2023.
- The lowest Robinson Alternative Yield Pre Merger Spac Etf stock price recorded was $0.00 on July 08, 2024. Since then, Robinson Alternative Yield Pre Merger Spac Etf's stock price has risen over to $20.28 now.
- The 52-week high stock price for SPAX is $21.95, representing a 8.23% increase from the current share price, occurred on December 13, 2023.
- The 52-week low stock price for SPAX is $19.95, indicating a -1.63% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about SPAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $20.28 | $20.28 | $0.00 | 255.0 | -0.05% |
| Nov 26, 2024 | $20.35 | $20.29 | $0.06 | 561.0 | -0.02% |
| Nov 25, 2024 | $20.30 | $20.23 | $0.065 | 2,550.0 | +0.11% |
| Nov 22, 2024 | $20.29 | $20.27 | $0.0179 | 115.0 | +0.01% |
| Nov 21, 2024 | $20.32 | $20.27 | $0.0503 | 359.0 | -0.12% |
| Nov 20, 2024 | $20.67 | $20.28 | $0.39 | 448.0 | -0.02% |
| Nov 19, 2024 | $20.30 | $20.30 | $0.00 | 10.00 | +0.10% |
| Nov 18, 2024 | $20.33 | $20.28 | $0.05 | 900.0 | +0.19% |
| Nov 15, 2024 | $20.26 | $20.23 | $0.03 | 5,090.0 | -0.29% |
| Nov 14, 2024 | $20.30 | $20.30 | $0.00 | 2.00 | +0.25% |
| Nov 13, 2024 | $20.25 | $20.25 | $0.00 | 1.00 | -0.07% |
| Nov 12, 2024 | $20.26 | $20.26 | $0.00 | 9.00 | -0.00% |
| Nov 11, 2024 | $20.27 | $20.19 | $0.075 | 999.0 | -0.22% |
| Nov 08, 2024 | $20.55 | $20.31 | $0.24 | 627.0 | -0.10% |
| Nov 07, 2024 | $20.36 | $20.30 | $0.06 | 698.0 | +0.20% |
| Nov 06, 2024 | $20.29 | $20.29 | $0.00 | 35.00 | -0.69% |
| Nov 05, 2024 | $20.43 | $20.43 | $0.00 | 1.00 | +0.15% |
| Nov 04, 2024 | $20.40 | $20.18 | $0.2201 | 1,255.0 | +1.04% |
| Nov 01, 2024 | $20.20 | $20.18 | $0.0201 | 2,957.0 | +0.02% |
| Oct 31, 2024 | $20.22 | $20.15 | $0.07 | 571.0 | -0.05% |
| Oct 30, 2024 | $20.20 | $20.20 | $0.00 | 2.00 | -0.12% |
| Oct 29, 2024 | $20.22 | $20.14 | $0.08 | 236.0 | +0.25% |
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robinson Alternative Yield Pre Merger Spac Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robinson Alternative Yield Pre Merger Spac Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.67 | $20.18 | $0.49 | 17,127.0 | +0.47% |
| Oct, 2024 | $20.47 | $20.03 | $0.44 | 128,709.0 | -0.54% |
| Sep, 2024 | $21.00 | $20.25 | $0.755 | 19,220.0 | -0.80% |
| Aug, 2024 | $20.60 | $20.21 | $0.39 | 80,945.0 | +0.37% |
| Jul, 2024 | $20.67 | $20.16 | $0.51 | 195,721.0 | +0.87% |
| Jun, 2024 | $21.07 | $20.21 | $0.86 | 7,478.0 | -1.08% |
| May, 2024 | $20.61 | $19.95 | $0.6599 | 59,133.0 | +1.07% |
| Apr, 2024 | $20.44 | $20.00 | $0.44 | 89,698.0 | -0.76% |
| Mar, 2024 | $20.61 | $20.06 | $0.5531 | 81,811.0 | +0.16% |
| Feb, 2024 | $20.47 | $20.29 | $0.18 | 56,527.0 | -0.14% |
| Jan, 2024 | $20.50 | $20.25 | $0.25 | 33,918.0 | -0.02% |
Robinson Alternative Yield Pre Merger Spac Etf Stock (SPAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.95 | $20.23 | $1.72 | 83,119.0 | -5.63% |
| Nov, 2023 | $21.67 | $21.29 | $0.3802 | 80,751.0 | +0.51% |
| Oct, 2023 | $21.68 | $21.11 | $0.57 | 34,938.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):