Free Trial

Robinson Alternative Yield Pre-Merger SPAC ETF (SPAX) Chart & Stock Price History

$20.41
+0.04 (+0.20%)
(As of 05/23/2024 ET)

Robinson Alternative Yield Pre-Merger SPAC ETF Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+0.24%
3 Month
Performance
+0.16%
6 Month
Performance
-5.28%
Year-To-Date
Performance
+0.19%
1 Year
Performance
-4.23%
Receive SPAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Robinson Alternative Yield Pre-Merger SPAC ETF and its competitors with MarketBeat's FREE daily newsletter

SPAX Stock Chart for Friday, May, 24, 2024

Robinson Alternative Yield Pre-Merger SPAC ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$20.37$20.41
+0.19%
$20.41$20.4130 shs$14.29 million
05/22/2024$20.40$20.37
-0.15%
$20.37$20.301,106 shs$14.26 million
05/21/2024$20.38$20.40
+0.10%
$20.40$20.4068 shs$14.28 million
05/20/2024$20.38$20.38
-0.02%
$20.38$20.383 shs$14.27 million
05/17/2024$20.40$20.38
-0.10%
$20.38$20.30504 shs$14.27 million
05/16/2024$20.38$20.40
+0.10%
$20.40$20.3250,095 shs$14.28 million
05/15/2024$20.44$20.38
-0.29%
$20.61$20.241,170 shs$14.27 million
05/14/2024$20.39$20.44
+0.25%
$20.44$20.4470 shs$14.31 million
05/13/2024$20.41$20.39
-0.09%
$20.39$20.393 shs$14.27 million
05/10/2024$20.41$20.41
+0.01%
$20.41$20.415 shs$14.29 million
05/09/2024$20.39$20.41
+0.09%
$20.41$20.40326 shs$14.29 million
05/08/2024$20.24$20.39
+0.76%
$20.42$20.23225 shs$14.27 million
05/07/2024$20.31$20.24
-0.37%
$20.24$20.24225 shs$14.17 million
05/06/2024$20.29$20.31
+0.10%
$20.31$20.121,940 shs$14.22 million
05/03/2024$20.23$20.29
+0.30%
$20.29$20.296 shs$14.20 million
05/02/2024$19.95$20.23
+1.40%
$20.23$20.235 shs$14.16 million
05/01/2024$20.21$19.95
-1.31%
$19.95$19.9586 shs$13.97 million
04/30/2024$20.26$20.21
-0.25%
$20.21$20.101,001 shs$14.15 million
04/29/2024$20.33$20.26
-0.34%
$20.44$20.2111,081 shs$14.19 million
04/26/2024$20.38$20.33
-0.22%
$20.33$20.19202 shs$15.25 million
04/25/2024$20.36$20.38
+0.10%
$20.39$20.38191 shs$15.29 million
04/24/2024$20.36$20.36
+0.00%
$20.36$20.36105 shs$15.27 million
04/23/2024$20.31$20.36
+0.25%
$20.36$20.3617 shs$15.27 million
04/22/2024$20.19$20.31
+0.59%
$20.31$20.317 shs$15.23 million
04/19/2024$20.24$20.19
-0.25%
$20.20$20.191,985 shs$15.14 million
04/18/2024$20.23$20.24
+0.05%
$20.24$20.2450,022 shs$15.18 million
04/17/2024$20.20$20.23
+0.14%
$20.23$20.233 shs$15.17 million
04/16/2024$20.28$20.20
-0.39%
$20.31$20.125,478 shs$15.15 million
04/15/2024$20.31$20.28
-0.14%
$20.28$20.112,805 shs$15.21 million
04/12/2024$20.33$20.31
-0.07%
$20.31$20.23192 shs$23.76 million
04/11/2024$20.28$20.33
+0.22%
$20.33$20.33238 shs$23.78 million
04/10/2024$20.21$20.28
+0.35%
$20.28$20.2837 shs$23.73 million
04/09/2024$20.33$20.21
-0.59%
$20.26$20.212,888 shs$23.65 million
04/08/2024$20.33$20.33
+0.01%
$20.33$20.197,533 shs$23.79 million
04/05/2024$20.21$20.33
+0.59%
$20.33$20.113,419 shs$23.79 million
04/04/2024$20.27$20.21
-0.30%
$20.21$20.16521 shs$23.65 million
04/03/2024$20.03$20.27
+1.20%
$20.27$20.13173 shs$23.72 million
04/02/2024$20.27$20.03
-1.18%
$20.04$20.001,191 shs$23.44 million
04/01/2024$20.37$20.27
-0.48%
$20.27$20.14508 shs$23.72 million
03/29/2024$20.42$20.37
-0.25%
$20.43$20.2414,798 shs$23.83 million
A personal note from Behind The Markets' CEO Dylan Jovine... (Ad)

Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...

You can UNCOVER YOUR MYSTERY DISCOUNT HERE!
03/28/2024$20.22$20.42
+0.99%
$20.43$20.2514,798 shs$23.89 million
03/27/2024$20.35$20.22
-0.64%
$20.37$20.062,513 shs$23.66 million
03/26/2024$20.33$20.35
+0.10%
$20.35$20.3514 shs$23.81 million
03/25/2024$20.52$20.33
-0.93%
$20.59$20.33392 shs$23.79 million
03/22/2024$20.54$20.52
-0.10%
$20.57$20.52275 shs$24.01 million
03/21/2024$20.51$20.54
+0.15%
$20.54$20.5419 shs$24.03 million
03/20/2024$20.50$20.51
+0.05%
$20.61$20.51320 shs$24.00 million
03/19/2024$20.51$20.50
-0.02%
$20.50$20.506 shs$23.99 million
03/18/2024$20.43$20.51
+0.37%
$20.51$20.453,007 shs$23.99 million
03/15/2024$20.41$20.43
+0.10%
$20.43$20.43240 shs$23.90 million
03/14/2024$20.41$20.41$20.41$20.4128 shs$23.88 million
03/13/2024$20.52$20.41
-0.54%
$20.41$20.40265 shs$23.88 million
03/12/2024$20.39$20.52
+0.64%
$20.52$20.451,646 shs$24.01 million
03/11/2024$20.39$20.39
+0.02%
$20.39$20.33145 shs$23.86 million
03/08/2024$20.35$20.39
+0.20%
$20.43$20.3251,356 shs$23.86 million
03/07/2024$20.36$20.35
-0.05%
$20.43$20.341,036 shs$23.81 million
03/06/2024$20.36$20.36$20.36$20.35270 shs$23.82 million
03/05/2024$20.39$20.36
-0.15%
$20.44$20.343,023 shs$23.82 million
03/04/2024$20.41$20.39
-0.10%
$20.39$20.361,855 shs$23.86 million
03/01/2024$20.34$20.41
+0.34%
$20.41$20.38357 shs$23.88 million
02/29/2024$20.37$20.34
-0.12%
$20.34$20.33261 shs$23.80 million
02/28/2024$20.33$20.37
+0.17%
$20.45$20.317,035 shs$23.83 million
02/27/2024$20.32$20.33
+0.05%
$20.33$20.32861 shs$23.79 million
02/26/2024$20.38$20.32
-0.27%
$20.32$20.32354 shs$23.77 million
02/23/2024$20.39$20.34
-0.25%
$20.39$20.312,413 shs$23.80 million

This page (NYSEARCA:SPAX) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners