Cybersecurity ETF (SPAM)
NASDAQ: SPAM
· Real-Time Price · USD
33.34
-0.01 (-0.03%)
At close: Sep 10, 2025, 3:32 PM
33.35
0.01%
After-hours: Sep 10, 2025, 04:04 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.51 | 33.67 | 33.35 | 33.67 | 33.67 | 3.12% | 4,509 |
| Sep 8, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.83% | 135 |
| Sep 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.19% | 100 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.56% | 200 |
| Sep 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.37% | 114 |
| Sep 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.67% | 111 |
| Aug 29, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.46% | 129 |
| Aug 28, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.83% | 126 |
| Aug 27, 2025 | 32.54 | 32.54 | 32.42 | 32.43 | 32.43 | 1.41% | 1,100 |
| Aug 26, 2025 | 31.94 | 31.98 | 31.94 | 31.98 | 31.98 | -0.12% | 2,032 |
| Aug 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.90% | 100 |
| Aug 22, 2025 | 31.76 | 32.31 | 31.76 | 32.31 | 32.31 | 2.15% | 300 |
| Aug 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.60% | 100 |
| Aug 20, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.19% | 115 |
| Aug 19, 2025 | 31.84 | 31.88 | 31.80 | 31.88 | 31.88 | -0.47% | 800 |
| 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 |