| 名前 | Property Solutions Acquisition Corp. Unit |
| ティッカー | PSACU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 21.42 | 19.95 | 20.32 | 20.72 | 18800.0 | 20.72 |
| 2021-02-12 | 19.69 | 19.26 | 19.56 | 19.26 | 3200.0 | 19.26 |
| 2021-02-11 | 20.27 | 19.37 | 20.23 | 19.61 | 10100.0 | 19.61 |
| 2021-02-10 | 21.51 | 20.09 | 20.99 | 20.14 | 21900.0 | 20.14 |
| 2021-02-09 | 22.4 | 20.69 | 22.22 | 21.33 | 26800.0 | 21.33 |
| 2021-02-08 | 23.09 | 21.85 | 21.97 | 21.85 | 135200.0 | 21.85 |
| 2021-02-05 | 22.68 | 20.22 | 20.22 | 21.59 | 41300.0 | 21.59 |
| 2021-02-04 | 21.45 | 20.08 | 20.08 | 20.45 | 66100.0 | 20.45 |
| 2021-02-03 | 22.0 | 19.69 | 21.81 | 19.71 | 34900.0 | 19.71 |
| 2021-02-02 | 23.49 | 21.05 | 23.49 | 22.05 | 155400.0 | 22.05 |
| 2021-02-01 | 25.0 | 23.0 | 25.0 | 23.36 | 73300.0 | 23.36 |
| 2021-01-29 | 24.9 | 20.75 | 23.96 | 22.34 | 210600.0 | 22.34 |
| 2021-01-28 | 21.0 | 17.7 | 20.2 | 18.57 | 319000.0 | 18.57 |
| 2021-01-27 | 17.41 | 15.28 | 15.9 | 15.61 | 95900.0 | 15.61 |
| 2021-01-26 | 16.2 | 15.1 | 15.5 | 15.75 | 344000.0 | 15.75 |
| 2021-01-25 | 14.3 | 13.92 | 14.05 | 13.92 | 53800.0 | 13.92 |
| 2021-01-22 | 13.75 | 13.49 | 13.5 | 13.57 | 53100.0 | 13.57 |
| 2021-01-21 | 14.11 | 13.45 | 14.11 | 13.5 | 151400.0 | 13.5 |
| 2021-01-20 | 14.26 | 13.76 | 14.26 | 13.76 | 17000.0 | 13.76 |
| 2021-01-19 | 14.67 | 14.01 | 14.67 | 14.13 | 82000.0 | 14.13 |
| 2021-01-15 | 14.76 | 14.0 | 14.76 | 14.45 | 120900.0 | 14.45 |
| 2021-01-14 | 14.89 | 14.45 | 14.45 | 14.71 | 62300.0 | 14.71 |
| 2021-01-13 | 14.4 | 14.17 | 14.33 | 14.3 | 46200.0 | 14.3 |
| 2021-01-12 | 14.99 | 14.2 | 14.99 | 14.25 | 78400.0 | 14.25 |
| 2021-01-11 | 15.12 | 13.82 | 14.97 | 14.3 | 445500.0 | 14.3 |
| 2021-01-08 | 11.38 | 10.72 | 11.15 | 11.37 | 21400.0 | 11.37 |
| 2021-01-07 | 11.3 | 11.1 | 11.1 | 11.23 | 25400.0 | 11.23 |
| 2021-01-06 | 11.15 | 11.1 | 11.1 | 11.15 | 15400.0 | 11.15 |
| 2021-01-05 | 11.1 | 11.0 | 11.05 | 11.1 | 17100.0 | 11.1 |
| 2021-01-04 | 11.05 | 10.85 | 11.05 | 11.05 | 6000.0 | 11.05 |
| 2020-12-31 | 11.11 | 10.55 | 11.01 | 11.03 | 124200.0 | 11.03 |
| 2020-12-30 | 11.01 | 10.89 | 10.9 | 11.01 | 10100.0 | 11.01 |
| 2020-12-29 | 11.1 | 10.77 | 10.9 | 11.0 | 20600.0 | 11.0 |
| 2020-12-28 | 11.1 | 10.99 | 11.1 | 10.99 | 12800.0 | 10.99 |
| 2020-12-24 | 11.0 | 10.99 | 11.0 | 10.99 | 1200.0 | 10.99 |
| 2020-12-23 | 11.1 | 11.0 | 11.0 | 11.1 | 53900.0 | 11.1 |
| 2020-12-22 | 11.05 | 10.95 | 11.0 | 11.0 | 315200.0 | 11.0 |
| 2020-12-21 | 11.0 | 11.0 | 11.0 | 11.0 | 1200.0 | 11.0 |
| 2020-12-18 | 11.0 | 10.88 | 10.95 | 10.95 | 44100.0 | 10.95 |
| 2020-12-17 | 10.98 | 10.95 | 10.98 | 10.95 | 67700.0 | 10.95 |
| 2020-12-16 | 11.0 | 10.9 | 10.9 | 10.98 | 55500.0 | 10.98 |
| 2020-12-15 | 10.9 | 10.8 | 10.9 | 10.8 | 90100.0 | 10.8 |
| 2020-12-14 | 10.9 | 10.9 | 10.9 | 10.9 | 15000.0 | 10.9 |
| 2020-12-11 | 10.9 | 10.89 | 10.89 | 10.9 | 67300.0 | 10.9 |
| 2020-12-10 | 10.9 | 10.65 | 10.65 | 10.9 | 124000.0 | 10.9 |
| 2020-12-09 | 10.74 | 10.74 | 10.74 | 10.74 | 8200.0 | 10.74 |
| 2020-12-08 | 10.77 | 10.65 | 10.65 | 10.77 | 57200.0 | 10.77 |
| 2020-12-07 | 10.7 | 10.55 | 10.57 | 10.62 | 187900.0 | 10.62 |
| 2020-12-04 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
| 2020-12-03 | 10.55 | 10.51 | 10.51 | 10.55 | 40400.0 | 10.55 |
| 2020-12-02 | 10.52 | 10.5 | 10.5 | 10.52 | 21100.0 | 10.52 |
| 2020-12-01 | 10.51 | 10.46 | 10.46 | 10.5 | 379500.0 | 10.5 |
| 2020-11-30 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
| 2020-11-27 | 10.4 | 10.4 | 10.4 | 10.4 | 28000.0 | 10.4 |
| 2020-11-25 | 10.4 | 10.18 | 10.3 | 10.4 | 46700.0 | 10.4 |
| 2020-11-24 | 10.36 | 10.24 | 10.25 | 10.32 | 261000.0 | 10.32 |
| 2020-11-23 | 10.25 | 10.16 | 10.16 | 10.2 | 119200.0 | 10.2 |
| 2020-11-20 | 10.2 | 10.18 | 10.19 | 10.2 | 52000.0 | 10.2 |
| 2020-11-19 | 10.14 | 10.13 | 10.13 | 10.14 | 500.0 | 10.14 |
| 2020-11-18 | 10.19 | 10.1 | 10.1 | 10.19 | 71300.0 | 10.19 |
| 2020-11-17 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
| 2020-11-16 | 10.2 | 10.05 | 10.05 | 10.12 | 800.0 | 10.12 |
| 2020-11-13 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
| 2020-11-12 | 10.12 | 10.12 | 10.12 | 10.12 | 100.0 | 10.12 |
| 2020-11-11 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
| 2020-11-10 | 10.12 | 10.1 | 10.1 | 10.1 | 2600.0 | 10.1 |
| 2020-11-09 | 10.13 | 10.13 | 10.13 | 10.13 | 500.0 | 10.13 |
| 2020-11-06 | 10.12 | 10.12 | 10.12 | 10.12 | 100.0 | 10.12 |
| 2020-11-05 | 10.1 | 10.05 | 10.05 | 10.1 | 1200.0 | 10.1 |
| 2020-11-04 | 9.98 | 9.98 | 9.98 | 9.98 | 100.0 | 9.98 |
| 2020-11-03 | 10.06 | 9.99 | 10.01 | 10.02 | 12300.0 | 10.02 |
| 2020-11-02 | 10.04 | 10.0 | 10.04 | 10.0 | 16100.0 | 10.0 |
| 2020-10-30 | 10.01 | 9.97 | 10.0 | 10.01 | 32800.0 | 10.01 |
| 2020-10-29 | 10.0 | 10.0 | 10.0 | 10.0 | 50200.0 | 10.0 |
| 2020-10-28 | 10.1 | 10.06 | 10.06 | 10.08 | 20100.0 | 10.08 |
| 2020-10-27 | 10.15 | 10.1 | 10.15 | 10.15 | 40300.0 | 10.15 |
| 2020-10-26 | 10.12 | 10.05 | 10.05 | 10.1 | 18200.0 | 10.1 |
| 2020-10-23 | 10.08 | 10.0 | 10.06 | 10.0 | 1200.0 | 10.0 |
| 2020-10-22 | 10.09 | 9.73 | 10.03 | 10.0 | 505600.0 | 10.0 |
| 2020-10-21 | 10.12 | 10.03 | 10.04 | 10.12 | 5300.0 | 10.12 |
| 2020-10-20 | 10.14 | 10.09 | 10.09 | 10.14 | 3300.0 | 10.14 |
| 2020-10-19 | 10.13 | 10.05 | 10.09 | 10.1 | 56200.0 | 10.1 |
| 2020-10-16 | 10.1 | 10.09 | 10.09 | 10.1 | 1700.0 | 10.1 |
| 2020-10-15 | 10.08 | 10.08 | 10.08 | 10.08 | 400.0 | 10.08 |
| 2020-10-14 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
| 2020-10-13 | 10.09 | 10.0 | 10.02 | 10.09 | 10800.0 | 10.09 |
| 2020-10-12 | 10.1 | 10.07 | 10.07 | 10.1 | 400.0 | 10.1 |
| 2020-10-09 | 10.11 | 10.11 | 10.11 | 10.11 | 200.0 | 10.11 |
| 2020-10-08 | 10.11 | 10.05 | 10.05 | 10.11 | 2300.0 | 10.11 |
| 2020-10-07 | 10.14 | 10.05 | 10.14 | 10.05 | 1900.0 | 10.05 |
| 2020-10-06 | 10.07 | 10.05 | 10.05 | 10.05 | 1800.0 | 10.05 |
| 2020-10-05 | 10.11 | 10.09 | 10.11 | 10.09 | 500.0 | 10.09 |
| 2020-10-02 | 10.11 | 10.0 | 10.0 | 10.11 | 300.0 | 10.11 |
| 2020-10-01 | 10.14 | 10.06 | 10.12 | 10.06 | 202500.0 | 10.06 |
| 2020-09-30 | 10.13 | 10.09 | 10.1 | 10.09 | 8900.0 | 10.09 |
| 2020-09-29 | 10.14 | 10.1 | 10.12 | 10.11 | 59300.0 | 10.11 |
| 2020-09-28 | 10.15 | 10.07 | 10.08 | 10.15 | 2000.0 | 10.15 |
| 2020-09-25 | 10.13 | 10.09 | 10.12 | 10.09 | 56600.0 | 10.09 |
| 2020-09-24 | 10.12 | 10.03 | 10.03 | 10.08 | 314300.0 | 10.08 |
| 2020-09-23 | 10.11 | 10.06 | 10.11 | 10.06 | 391200.0 | 10.06 |
| 2020-09-22 | 10.14 | 10.02 | 10.04 | 10.05 | 73600.0 | 10.05 |
| 2020-09-21 | 10.14 | 10.02 | 10.14 | 10.1 | 208600.0 | 10.1 |
| 2020-09-18 | 10.16 | 10.05 | 10.05 | 10.14 | 75700.0 | 10.14 |
| 2020-09-17 | 10.08 | 10.0 | 10.04 | 10.0 | 126000.0 | 10.0 |
| 2020-09-16 | 10.06 | 9.98 | 9.98 | 10.06 | 204800.0 | 10.06 |
| 2020-09-15 | 10.04 | 9.96 | 10.01 | 9.98 | 151600.0 | 9.98 |
| 2020-09-14 | 10.04 | 9.97 | 10.04 | 9.97 | 33800.0 | 9.97 |
| 2020-09-11 | 10.04 | 10.0 | 10.01 | 10.04 | 21900.0 | 10.04 |
| 2020-09-10 | 10.1 | 9.97 | 9.99 | 9.97 | 126200.0 | 9.97 |
| 2020-09-09 | 9.97 | 9.95 | 9.97 | 9.97 | 4800.0 | 9.97 |
| 2020-09-08 | 9.99 | 9.94 | 9.94 | 9.98 | 33100.0 | 9.98 |
| 2020-09-04 | 9.99 | 9.87 | 9.94 | 9.94 | 42600.0 | 9.94 |
| 2020-09-03 | 9.94 | 9.9 | 9.92 | 9.94 | 12300.0 | 9.94 |
| 2020-09-02 | 9.92 | 9.9 | 9.92 | 9.9 | 1500.0 | 9.9 |
| 2020-09-01 | 9.94 | 9.88 | 9.9 | 9.94 | 7300.0 | 9.94 |
| 2020-08-31 | 9.93 | 9.85 | 9.93 | 9.92 | 54100.0 | 9.92 |
| 2020-08-28 | 9.94 | 9.9 | 9.94 | 9.9 | 321900.0 | 9.9 |
| 2020-08-27 | 9.95 | 9.9 | 9.95 | 9.9 | 15200.0 | 9.9 |
| 2020-08-26 | 9.94 | 9.9 | 9.94 | 9.9 | 25800.0 | 9.9 |
| 2020-08-25 | 9.96 | 9.91 | 9.92 | 9.94 | 10500.0 | 9.94 |
| 2020-08-24 | 9.93 | 9.9 | 9.9 | 9.92 | 73300.0 | 9.92 |
| 2020-08-21 | 9.92 | 9.9 | 9.92 | 9.91 | 41600.0 | 9.91 |
| 2020-08-20 | 9.94 | 9.92 | 9.94 | 9.92 | 40800.0 | 9.92 |
| 2020-08-19 | 9.93 | 9.93 | 9.93 | 9.93 | 3500.0 | 9.93 |
| 2020-08-18 | 9.95 | 9.93 | 9.95 | 9.93 | 828400.0 | 9.93 |
| 2020-08-17 | 9.97 | 9.95 | 9.95 | 9.95 | 39000.0 | 9.95 |
| 2020-08-14 | 9.96 | 9.93 | 9.93 | 9.95 | 5000.0 | 9.95 |
| 2020-08-13 | 9.96 | 9.95 | 9.95 | 9.95 | 105300.0 | 9.95 |
| 2020-08-12 | 9.95 | 9.94 | 9.95 | 9.95 | 69000.0 | 9.95 |
| 2020-08-11 | 9.99 | 9.94 | 9.97 | 9.96 | 445600.0 | 9.96 |
| 2020-08-10 | 9.96 | 9.94 | 9.95 | 9.95 | 131800.0 | 9.95 |
| 2020-08-07 | 9.96 | 9.92 | 9.92 | 9.95 | 25600.0 | 9.95 |
| 2020-08-06 | 9.97 | 9.95 | 9.97 | 9.96 | 20600.0 | 9.96 |
| 2020-08-05 | 9.98 | 9.92 | 9.95 | 9.94 | 35900.0 | 9.94 |
| 2020-08-04 | 9.98 | 9.94 | 9.95 | 9.95 | 51900.0 | 9.95 |
| 2020-08-03 | 9.99 | 9.98 | 9.99 | 9.98 | 40800.0 | 9.98 |
| 2020-07-31 | 10.02 | 9.95 | 10.02 | 9.95 | 280900.0 | 9.95 |
| 2020-07-30 | 10.08 | 9.98 | 10.01 | 9.98 | 216000.0 | 9.98 |
| 2020-07-29 | 10.02 | 10.0 | 10.02 | 10.0 | 151700.0 | 10.0 |
| 2020-07-28 | 10.02 | 10.0 | 10.02 | 10.01 | 727300.0 | 10.01 |
| 2020-07-27 | 10.04 | 10.0 | 10.0 | 10.0 | 64300.0 | 10.0 |
| 2020-07-24 | 10.02 | 9.98 | 10.0 | 9.99 | 245500.0 | 9.99 |
| 2020-07-23 | 10.02 | 9.97 | 10.01 | 9.98 | 940700.0 | 9.98 |
| 2020-07-22 | 10.05 | 10.0 | 10.04 | 10.03 | 8414000.0 | 10.03 |