Cybersecurity ETF (SPAM)
NASDAQ: SPAM
· Real-Time Price · USD
31.88
-0.17 (-0.53%)
At close: Aug 19, 2025, 3:32 PM
31.88
0.00%
After-hours: Aug 19, 2025, 04:04 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.88 | 32.05 | 31.88 | 32.03 | 32.03 | 0.50% | 429 |
| Aug 15, 2025 | 31.80 | 31.87 | 31.80 | 31.87 | 31.87 | 1.11% | 300 |
| Aug 14, 2025 | 31.63 | 31.63 | 31.52 | 31.52 | 31.52 | -2.29% | 300 |
| Aug 13, 2025 | 31.93 | 32.26 | 31.93 | 32.26 | 32.26 | 1.77% | 301 |
| Aug 12, 2025 | 31.16 | 31.70 | 31.16 | 31.70 | 31.70 | 2.56% | 502 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.42% | 200 |
| Aug 8, 2025 | 31.26 | 31.26 | 31.04 | 31.04 | 31.04 | -1.15% | 800 |
| Aug 7, 2025 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | -1.47% | 2,248 |
| Aug 6, 2025 | 31.50 | 31.87 | 31.50 | 31.87 | 31.87 | 0.85% | 300 |
| Aug 5, 2025 | 31.66 | 31.66 | 31.60 | 31.60 | 31.60 | -0.97% | 300 |
| Aug 4, 2025 | 31.75 | 31.91 | 31.75 | 31.91 | 31.91 | 2.05% | 125 |
| Aug 1, 2025 | 31.70 | 31.70 | 30.91 | 31.27 | 31.27 | -2.01% | 1,566 |
| Jul 31, 2025 | 32.11 | 32.11 | 31.91 | 31.91 | 31.91 | -0.72% | 429 |
| Jul 30, 2025 | 32.50 | 32.50 | 32.14 | 32.14 | 32.14 | -1.17% | 1,100 |
| Jul 29, 2025 | 32.46 | 32.52 | 32.45 | 32.52 | 32.52 | -0.31% | 700 |
| Jul 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.49% | 300 |
| Jul 25, 2025 | 32.94 | 32.99 | 32.78 | 32.78 | 32.78 | 0.15% | 2,213 |
| Jul 24, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.30% | 100 |
| Jul 23, 2025 | 32.88 | 32.88 | 32.81 | 32.83 | 32.83 | 0.71% | 2,100 |
| Jul 22, 2025 | 32.85 | 32.85 | 32.60 | 32.60 | 32.60 | -0.31% | 1,219 |