Spear Alpha ETF (SPRX)
NASDAQ: SPRX · Real-Time Price · USD
26.53
-0.53 (-1.96%)
May 30, 2025, 4:00 PM - Market closed
SPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.65 | 26.69 | 26.00 | 26.53 | 26.53 | -1.96% | 38,583 |
| May 29, 2025 | 27.92 | 27.92 | 27.03 | 27.06 | 27.06 | -1.06% | 72,839 |
| May 28, 2025 | 27.52 | 27.65 | 27.30 | 27.35 | 27.35 | -0.44% | 37,332 |
| May 27, 2025 | 27.27 | 27.54 | 27.02 | 27.47 | 27.47 | 3.12% | 45,919 |
| May 23, 2025 | 25.99 | 26.82 | 25.96 | 26.64 | 26.64 | -0.08% | 37,149 |
| May 22, 2025 | 25.55 | 27.00 | 25.55 | 26.66 | 26.66 | 4.75% | 73,154 |
| May 21, 2025 | 26.12 | 26.29 | 25.29 | 25.45 | 25.45 | -2.34% | 26,069 |
| May 20, 2025 | 26.03 | 26.09 | 25.80 | 26.06 | 26.06 | 0.08% | 37,397 |
| May 19, 2025 | 25.32 | 26.07 | 25.32 | 26.04 | 26.04 | -0.15% | 54,271 |
| May 16, 2025 | 25.98 | 26.08 | 25.86 | 26.08 | 26.08 | 1.24% | 74,820 |
| May 15, 2025 | 25.65 | 26.02 | 25.41 | 25.76 | 25.76 | -1.04% | 107,900 |
| May 14, 2025 | 25.83 | 26.07 | 25.54 | 26.03 | 26.03 | 2.60% | 76,052 |
| May 13, 2025 | 24.54 | 25.54 | 24.54 | 25.37 | 25.37 | 3.13% | 68,705 |
| May 12, 2025 | 24.46 | 24.64 | 24.18 | 24.60 | 24.60 | 6.91% | 43,859 |
| May 9, 2025 | 23.14 | 23.25 | 22.69 | 23.01 | 23.01 | 0.35% | 16,252 |
| May 8, 2025 | 22.90 | 23.10 | 22.51 | 22.93 | 22.93 | 2.14% | 41,787 |
| May 7, 2025 | 22.27 | 22.47 | 21.98 | 22.45 | 22.45 | -0.62% | 32,304 |
| May 6, 2025 | 22.20 | 22.72 | 22.20 | 22.59 | 22.59 | -0.09% | 26,615 |
| May 5, 2025 | 22.45 | 22.82 | 22.43 | 22.61 | 22.61 | -0.66% | 18,832 |
| May 2, 2025 | 22.45 | 23.05 | 22.45 | 22.76 | 22.76 | 3.36% | 36,564 |
| May 1, 2025 | 22.11 | 22.35 | 21.99 | 22.02 | 22.02 | 3.19% | 23,415 |
| Apr 30, 2025 | 20.79 | 21.39 | 20.64 | 21.34 | 21.34 | -0.97% | 83,864 |
| Apr 29, 2025 | 21.51 | 21.61 | 21.35 | 21.55 | 21.55 | 0.19% | 39,158 |
| Apr 28, 2025 | 21.55 | 21.55 | 21.01 | 21.51 | 21.51 | 0.14% | 20,738 |
| Apr 25, 2025 | 20.82 | 21.59 | 20.82 | 21.48 | 21.48 | 2.97% | 58,640 |
| Apr 24, 2025 | 20.14 | 20.95 | 20.14 | 20.86 | 20.86 | 5.25% | 132,245 |
| Apr 23, 2025 | 20.07 | 20.38 | 19.76 | 19.82 | 19.82 | 4.87% | 13,959 |
| Apr 22, 2025 | 18.62 | 19.03 | 18.62 | 18.90 | 18.90 | 3.50% | 11,612 |
| Apr 21, 2025 | 18.71 | 18.78 | 17.93 | 18.26 | 18.26 | -4.85% | 52,810 |
| Apr 17, 2025 | 19.44 | 19.44 | 18.94 | 19.19 | 19.19 | -0.52% | 31,071 |
| Apr 16, 2025 | 19.30 | 19.54 | 18.90 | 19.29 | 19.29 | -2.38% | 23,791 |
| Apr 15, 2025 | 19.68 | 19.89 | 19.66 | 19.76 | 19.76 | 1.07% | 19,067 |
| Apr 14, 2025 | 20.29 | 20.29 | 19.38 | 19.55 | 19.55 | -0.10% | 32,463 |
| Apr 11, 2025 | 19.37 | 19.62 | 19.08 | 19.57 | 19.57 | 0.98% | 35,503 |
| Apr 10, 2025 | 19.78 | 19.96 | 18.99 | 19.38 | 19.38 | -6.15% | 104,319 |
| Apr 9, 2025 | 17.78 | 20.78 | 17.69 | 20.65 | 20.65 | 16.80% | 44,305 |
| Apr 8, 2025 | 19.05 | 19.21 | 17.46 | 17.68 | 17.68 | -1.63% | 43,390 |
| Apr 7, 2025 | 16.59 | 18.53 | 16.31 | 17.97 | 17.97 | 3.23% | 64,423 |
| Apr 4, 2025 | 18.00 | 18.00 | 16.70 | 17.41 | 17.41 | -7.76% | 80,573 |
| Apr 3, 2025 | 19.41 | 19.62 | 18.88 | 18.88 | 18.88 | -9.47% | 49,981 |
| Apr 2, 2025 | 19.75 | 21.01 | 19.74 | 20.85 | 20.85 | 3.06% | 18,890 |
| Apr 1, 2025 | 19.84 | 20.27 | 19.61 | 20.23 | 20.23 | 2.02% | 37,729 |
| Mar 31, 2025 | 19.34 | 19.83 | 19.20 | 19.83 | 19.83 | -1.78% | 41,948 |
| Mar 28, 2025 | 20.60 | 20.60 | 19.95 | 20.19 | 20.19 | -3.03% | 69,830 |
| Mar 27, 2025 | 21.08 | 21.39 | 20.77 | 20.82 | 20.82 | -3.07% | 50,014 |
| Mar 26, 2025 | 22.44 | 22.44 | 21.34 | 21.48 | 21.48 | -5.08% | 50,900 |
| Mar 25, 2025 | 22.79 | 22.79 | 22.52 | 22.63 | 22.63 | -0.09% | 13,823 |
| Mar 24, 2025 | 22.14 | 22.67 | 22.14 | 22.65 | 22.65 | 4.81% | 23,881 |
| Mar 21, 2025 | 20.94 | 21.61 | 20.80 | 21.61 | 21.61 | 0.98% | 45,193 |
| Mar 20, 2025 | 21.30 | 21.74 | 21.28 | 21.40 | 21.40 | -0.65% | 27,305 |