Skip to main content
Spear Alpha ETF (SPRX)
NASDAQ: SPRX · Real-Time Price · USD
26.43
+0.27 (1.03%)
Nov 22, 2024, 4:00 PM EST - Market closed

SPRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.3026.4726.2526.4326.431.03%27,002
Nov 21, 202425.6726.2825.5726.1626.165.78%38,025
Nov 20, 202424.6624.7324.4224.7324.73-0.22%14,750
Nov 19, 202423.9724.7923.9724.7924.792.66%7,785
Nov 18, 202424.0024.1923.9024.1424.141.06%17,924
Nov 15, 202424.1524.1523.7523.8923.89-2.75%24,970
Nov 14, 202424.7824.9124.5724.5724.57-1.44%23,629
Nov 13, 202425.2225.3124.9024.9224.92-0.24%8,809
Nov 12, 202425.0525.1924.9224.9824.98-0.06%19,744
Nov 11, 202425.2925.2924.7325.0025.00-0.16%38,419
Nov 8, 202424.8825.0424.8025.0425.04-0.33%14,742
Nov 7, 202424.8425.2124.8425.1225.121.09%34,496
Nov 6, 202424.5324.9124.4624.8524.854.54%21,416
Nov 5, 202423.6023.7823.5923.7723.771.71%18,446
Nov 4, 202423.4623.6223.2823.3723.37-1.35%18,582
Nov 1, 202423.7523.9023.6223.6923.690.80%15,577
Oct 31, 202423.8623.8723.4423.5023.50-2.28%41,218
Oct 30, 202424.2224.3524.0224.0524.05-1.77%23,924
Oct 29, 202424.1724.5424.1224.4824.481.00%19,155
Oct 28, 202424.3924.4124.2424.2424.24-0.04%10,523
Oct 25, 202424.2724.5024.2324.2524.250.54%8,928
Oct 24, 202424.0724.1223.9024.1224.121.56%23,236
Oct 23, 202423.9824.0623.5323.7523.75-1.57%25,729
Oct 22, 202424.2124.2124.0524.1324.13-1.12%19,362
Oct 21, 202424.2424.5424.1824.4024.400.67%11,014
Oct 18, 202424.3024.3424.2424.2424.240.42%10,586
Oct 17, 202424.5624.5624.1424.1424.14-0.21%20,578
Oct 16, 202424.0624.1923.9024.1924.191.28%8,801
Oct 15, 202424.3624.3623.8323.8823.88-2.27%14,757
Oct 14, 202424.4124.5024.3124.4424.441.28%7,650
Oct 11, 202423.8824.2023.8824.1324.130.46%9,632
Oct 10, 202423.7024.1223.7024.0224.021.50%94,904
Oct 9, 202423.4723.7423.4723.6723.670.67%22,235
Oct 8, 202423.1823.5223.1823.5123.511.57%19,661
Oct 7, 202423.2823.3123.0823.1423.14-0.75%29,121
Oct 4, 202422.9623.3322.8023.3223.323.13%29,154
Oct 3, 202422.4522.6722.4522.6122.610.77%6,668
Oct 2, 202422.2222.5522.2222.4422.440.72%22,309
Oct 1, 202422.7422.7422.1922.2822.28-2.07%22,771
Sep 30, 202422.5422.7522.5422.7522.750.13%12,075
Sep 27, 202422.8722.8722.6222.7222.72-1.00%14,964
Sep 26, 202423.3523.3722.7622.9522.950.66%21,740
Sep 25, 202422.7822.9822.7822.8022.800.03%18,496
Sep 24, 202422.7522.9022.5022.7922.790.50%39,608
Sep 23, 202422.6622.7122.5922.6822.680.31%19,229
Sep 20, 202422.4122.6422.2522.6122.610.96%23,492
Sep 19, 202422.2122.5622.1522.4022.403.59%47,169
Sep 18, 202421.8122.0021.5421.6221.62-0.96%21,924
Sep 17, 202421.9021.9921.6821.8321.830.60%12,999
Sep 16, 202421.4821.7221.4821.7021.700.32%15,617
Sep 13, 202421.4921.7221.4921.6321.630.89%18,972
Sep 12, 202421.2121.5921.1321.4421.440.94%150,328
Sep 11, 202420.6321.2820.4621.2421.243.21%42,063
Sep 10, 202420.5220.5820.1720.5820.580.83%31,151
Sep 9, 202420.3820.5120.2720.4120.411.44%31,363
Sep 6, 202420.8020.8019.9820.1220.12-3.45%68,594
Sep 5, 202420.9620.9620.6920.8420.840.43%9,327
Sep 4, 202420.5321.1320.5320.7520.75-1.89%26,531
Sep 3, 202422.2122.2121.0921.1521.15-5.92%32,861
Aug 30, 202422.5622.5622.2422.4822.481.58%5,987
Aug 29, 202422.4722.5622.1222.1322.130.09%13,542
Aug 28, 202422.3422.3821.9322.1122.11-1.86%11,563
Aug 27, 202422.3622.6222.3422.5322.53-0.09%23,255
Aug 26, 202423.0023.0022.5522.5522.55-1.32%11,029
Aug 23, 202422.7022.8622.5622.8522.851.98%16,081
Aug 22, 202423.1123.1122.4122.4122.41-3.38%20,419
Aug 21, 202422.9223.1922.8423.1923.191.53%15,236
Aug 20, 202423.0023.0922.8022.8422.84-0.70%27,242
Aug 19, 202422.5223.0022.4723.0023.002.22%25,195
Aug 16, 202422.2622.5322.2622.5022.500.52%12,299
Aug 15, 202421.9922.4421.9922.3822.383.01%31,138
Aug 14, 202421.7421.7821.4121.7321.730.82%21,016
Aug 13, 202421.0521.5720.9721.5521.553.77%30,214
Aug 12, 202420.8020.9320.6320.7720.770.34%56,324
Aug 9, 202420.5820.7420.4920.7020.700.44%28,933
Aug 8, 202420.1620.6519.9620.6120.614.62%36,389
Aug 7, 202420.3920.6419.6819.7019.700.72%45,853
Aug 6, 202419.6319.9119.4519.5619.560.77%37,290
Aug 5, 202418.1719.6518.0519.4119.41-2.71%91,005
Aug 2, 202420.0020.0019.5419.9519.95-2.87%38,598
Aug 1, 202421.6421.7620.3220.5420.54-5.56%83,320
Jul 31, 202421.7221.8821.5421.7521.754.32%53,770
Jul 30, 202421.3721.4720.5620.8520.85-2.43%75,048
Jul 29, 202421.6521.7121.3521.3721.37-0.74%65,262
Jul 26, 202421.7521.7721.3821.5321.530.65%58,886
Jul 25, 202421.4121.9220.8221.3921.39-77,778
Jul 24, 202422.2222.3621.3621.3921.39-5.51%118,730
Jul 23, 202422.4722.9122.4722.6422.640.75%24,768
Jul 22, 202422.3722.5322.1922.4722.471.62%37,060
Jul 19, 202422.2322.3522.0222.1122.11-0.85%21,414
Jul 18, 202422.8822.8822.1222.3022.30-1.63%127,407
Jul 17, 202423.3323.3322.5922.6722.67-5.19%55,549
Jul 16, 202423.8923.9823.6423.9123.910.46%21,736
Jul 15, 202423.9524.0523.7323.8023.80-52,148
Jul 12, 202423.6124.0023.5523.8023.800.59%42,639
Jul 11, 202424.1124.2323.5523.6623.66-1.29%27,965
Jul 10, 202424.1224.1223.7923.9723.97-0.04%47,139
Jul 9, 202424.3624.4423.8923.9823.98-1.32%63,319
Jul 8, 202424.2624.3224.0824.3024.300.50%31,557
Jul 5, 202424.0024.3024.0024.1824.180.62%49,591