SPZI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0065 | -0.0001 | -1.52% | 0.0069 | 0.007 | 0.0063 | 11,372,715 |
May 30 2024 | 0.0066 | -0.0013 | -16.46% | 0.0073 | 0.008 | 0.006 | 42,246,245 |
May 29 2024 | 0.0079 | -0.0004 | -4.82% | 0.0087 | 0.0087 | 0.0072 | 31,130,461 |
May 28 2024 | 0.0083 | 0.00 | 0.00% | 0.0083 | 0.0089 | 0.008 | 17,051,039 |
May 24 2024 | 0.0083 | 0.0001 | 1.22% | 0.0082 | 0.009 | 0.0081 | 18,123,360 |
May 23 2024 | 0.0082 | 0.0002 | 2.50% | 0.0082 | 0.0085 | 0.0078 | 8,939,932 |
May 22 2024 | 0.008 | -0.0003 | -3.61% | 0.0084 | 0.0095 | 0.0079 | 16,462,065 |
May 21 2024 | 0.0083 | 0.0005 | 6.41% | 0.0085 | 0.0085 | 0.0071 | 15,989,173 |
May 20 2024 | 0.0078 | -0.0002 | -2.50% | 0.0088 | 0.01 | 0.0077 | 14,399,217 |
May 17 2024 | 0.008 | 0.0002 | 2.56% | 0.008 | 0.0088 | 0.0075 | 23,012,605 |
May 16 2024 | 0.0078 | -0.0022 | -22.00% | 0.0085 | 0.0089 | 0.0071 | 65,308,705 |
May 15 2024 | 0.01 | -0.0015 | -13.04% | 0.0115 | 0.012 | 0.0001 | 43,581,661 |
May 14 2024 | 0.0115 | -0.0015 | -11.54% | 0.013 | 0.0134 | 0.0108 | 35,447,891 |
May 13 2024 | 0.013 | 0.0007 | 5.69% | 0.0127 | 0.0133 | 0.0116 | 34,863,284 |
May 10 2024 | 0.0123 | 0.0004 | 3.36% | 0.0125 | 0.0129 | 0.011 | 36,964,099 |
May 09 2024 | 0.0119 | 0.0009 | 8.18% | 0.011 | 0.012 | 0.0099 | 22,019,382 |
May 08 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.01 | 13,665,866 |
May 07 2024 | 0.012 | -0.0004 | -3.23% | 0.0125 | 0.0129 | 0.0101 | 31,736,359 |
May 06 2024 | 0.0124 | 0.001 | 8.77% | 0.0117 | 0.013 | 0.0115 | 22,450,935 |
May 03 2024 | 0.0114 | 0.0011 | 10.68% | 0.0102 | 0.0118 | 0.01 | 15,786,082 |
May 02 2024 | 0.0103 | 0.0008 | 8.42% | 0.0096 | 0.0104 | 0.0093 | 16,992,156 |
May 01 2024 | 0.0095 | 0.00 | 0.00% | 0.0092 | 0.01 | 0.009 | 9,102,246 |
Apr 30 2024 | 0.0095 | 0.0002 | 2.15% | 0.0098 | 0.0106 | 0.009 | 25,647,900 |
Apr 29 2024 | 0.0093 | -0.0002 | -2.11% | 0.0095 | 0.0098 | 0.009 | 12,465,076 |
Apr 26 2024 | 0.0095 | 0.0001 | 1.06% | 0.0096 | 0.0096 | 0.009 | 25,812,928 |
Apr 25 2024 | 0.0094 | -0.0005 | -5.05% | 0.0096 | 0.0102 | 0.0091 | 27,189,204 |
Apr 24 2024 | 0.0099 | 0.0003 | 3.13% | 0.0095 | 0.0099 | 0.0091 | 13,521,918 |
Apr 23 2024 | 0.0096 | 0.0001 | 1.05% | 0.0096 | 0.0096 | 0.0091 | 12,074,951 |
Apr 22 2024 | 0.0095 | 0.0011 | 13.10% | 0.0085 | 0.0095 | 0.0085 | 27,205,845 |
Apr 19 2024 | 0.0084 | 0.0001 | 1.20% | 0.0084 | 0.0085 | 0.008 | 16,137,811 |
Apr 18 2024 | 0.0083 | 0.0003 | 3.75% | 0.0076 | 0.0083 | 0.0072 | 10,447,232 |
Apr 17 2024 | 0.008 | 0.0005 | 6.67% | 0.0078 | 0.0084 | 0.007 | 20,891,711 |
Apr 16 2024 | 0.0075 | 0.0005 | 7.14% | 0.007 | 0.0075 | 0.0068 | 28,212,124 |
Apr 15 2024 | 0.007 | 0.00 | 0.00% | 0.0072 | 0.0073 | 0.0068 | 4,999,509 |
Apr 12 2024 | 0.007 | 0.00 | 0.00% | 0.0073 | 0.0074 | 0.0069 | 10,097,564 |
Apr 11 2024 | 0.007 | -0.0004 | -5.41% | 0.0074 | 0.0074 | 0.0068 | 11,513,916 |
Apr 10 2024 | 0.0074 | 0.0003 | 4.23% | 0.007 | 0.0074 | 0.007 | 7,912,269 |
Apr 09 2024 | 0.0071 | 0.0001 | 1.43% | 0.0072 | 0.0074 | 0.0068 | 21,589,559 |
Apr 08 2024 | 0.007 | 0.0006 | 9.38% | 0.0061 | 0.0072 | 0.0061 | 15,368,173 |
Apr 05 2024 | 0.0064 | 0.0004 | 6.67% | 0.006 | 0.0065 | 0.0056 | 14,814,592 |
Apr 04 2024 | 0.006 | -0.0002 | -3.23% | 0.0061 | 0.0065 | 0.0059 | 6,833,742 |
Apr 03 2024 | 0.0062 | -0.0003 | -4.62% | 0.006 | 0.0065 | 0.0059 | 8,635,582 |
Apr 02 2024 | 0.0065 | 0.0005 | 8.33% | 0.0064 | 0.0066 | 0.0058 | 10,883,251 |
Apr 01 2024 | 0.006 | -0.0007 | -10.45% | 0.0066 | 0.0066 | 0.0058 | 15,648,432 |
Mar 28 2024 | 0.0067 | 0.0007 | 11.67% | 0.0073 | 0.0073 | 0.0056 | 16,422,260 |
Mar 27 2024 | 0.006 | 0.0004 | 7.14% | 0.006 | 0.0065 | 0.0056 | 10,849,934 |
Mar 26 2024 | 0.0056 | -0.0008 | -12.50% | 0.0063 | 0.0067 | 0.0052 | 28,290,923 |
Mar 25 2024 | 0.0064 | -0.0009 | -12.33% | 0.0072 | 0.0073 | 0.0061 | 22,914,005 |
Mar 22 2024 | 0.0073 | 0.0001 | 1.39% | 0.0072 | 0.0075 | 0.007 | 12,205,616 |
Mar 21 2024 | 0.0072 | 0.0001 | 1.41% | 0.0078 | 0.0078 | 0.0069 | 13,036,283 |
Mar 20 2024 | 0.0071 | 0.0016 | 29.09% | 0.0055 | 0.0078 | 0.005 | 45,448,825 |
Mar 19 2024 | 0.0055 | -0.0001 | -1.79% | 0.0056 | 0.0079 | 0.005 | 26,494,352 |
Mar 18 2024 | 0.0056 | -0.0004 | -6.67% | 0.006 | 0.006 | 0.0048 | 40,375,198 |
Mar 15 2024 | 0.006 | -0.0002 | -3.23% | 0.0062 | 0.0064 | 0.0057 | 10,230,176 |
Mar 14 2024 | 0.0062 | 0.00 | 0.00% | 0.0061 | 0.0065 | 0.006 | 4,925,969 |
Mar 13 2024 | 0.0062 | 0.0002 | 3.33% | 0.0058 | 0.0069 | 0.0055 | 10,972,351 |
Mar 12 2024 | 0.006 | -0.0008 | -11.76% | 0.0075 | 0.0075 | 0.0055 | 22,006,141 |
Mar 11 2024 | 0.0068 | 0.0001 | 1.49% | 0.0065 | 0.0078 | 0.0065 | 16,170,336 |
Mar 08 2024 | 0.0067 | -0.0003 | -4.29% | 0.0058 | 0.007 | 0.0058 | 5,421,827 |
Mar 07 2024 | 0.007 | -0.0003 | -4.11% | 0.0073 | 0.0073 | 0.0068 | 8,075,740 |
Mar 06 2024 | 0.0073 | 0.0007 | 10.61% | 0.007 | 0.0075 | 0.0067 | 9,838,608 |
Mar 05 2024 | 0.0066 | 0.0001 | 1.54% | 0.0066 | 0.0072 | 0.0065 | 12,930,134 |