Skip to main content
Spear Alpha ETF (SPRX)
NASDAQ: SPRX · Real-Time Price · USD
23.01
+0.08 (0.35%)
At close: May 9, 2025, 4:00 PM
22.99
-0.02 (-0.09%)
After-hours: May 9, 2025, 5:11 PM EDT

SPRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.1423.2522.6923.0123.010.35%16,247
May 8, 202522.9023.1022.5122.9322.932.14%41,787
May 7, 202522.2722.4721.9822.4522.45-0.62%32,304
May 6, 202522.2022.7222.2022.5922.59-0.09%26,615
May 5, 202522.4522.8222.4322.6122.61-0.66%18,832
May 2, 202522.4523.0522.4522.7622.763.36%36,564
May 1, 202522.1122.3521.9922.0222.023.19%23,415
Apr 30, 202520.7921.3920.6421.3421.34-0.97%83,864
Apr 29, 202521.5121.6121.3521.5521.550.19%39,158
Apr 28, 202521.5521.5521.0121.5121.510.14%20,738
Apr 25, 202520.8221.5920.8221.4821.482.97%58,640
Apr 24, 202520.1420.9520.1420.8620.865.25%132,245
Apr 23, 202520.0720.3819.7619.8219.824.87%13,959
Apr 22, 202518.6219.0318.6218.9018.903.50%11,612
Apr 21, 202518.7118.7817.9318.2618.26-4.85%52,810
Apr 17, 202519.4419.4418.9419.1919.19-0.52%31,071
Apr 16, 202519.3019.5418.9019.2919.29-2.38%23,791
Apr 15, 202519.6819.8919.6619.7619.761.07%19,067
Apr 14, 202520.2920.2919.3819.5519.55-0.10%32,463
Apr 11, 202519.3719.6219.0819.5719.570.98%35,503
Apr 10, 202519.7819.9618.9919.3819.38-6.15%104,319
Apr 9, 202517.7820.7817.6920.6520.6516.80%44,305
Apr 8, 202519.0519.2117.4617.6817.68-1.63%43,390
Apr 7, 202516.5918.5316.3117.9717.973.23%64,423
Apr 4, 202518.0018.0016.7017.4117.41-7.76%80,573
Apr 3, 202519.4119.6218.8818.8818.88-9.47%49,981
Apr 2, 202519.7521.0119.7420.8520.853.06%18,890
Apr 1, 202519.8420.2719.6120.2320.232.02%37,729
Mar 31, 202519.3419.8319.2019.8319.83-1.78%41,948
Mar 28, 202520.6020.6019.9520.1920.19-3.03%69,830
Mar 27, 202521.0821.3920.7720.8220.82-3.07%50,014
Mar 26, 202522.4422.4421.3421.4821.48-5.08%50,900
Mar 25, 202522.7922.7922.5222.6322.63-0.09%13,823
Mar 24, 202522.1422.6722.1422.6522.654.81%23,881
Mar 21, 202520.9421.6120.8021.6121.610.98%45,193
Mar 20, 202521.3021.7421.2821.4021.40-0.65%27,305
Mar 19, 202521.2121.8921.1121.5421.542.33%32,902
Mar 18, 202521.3521.3520.9321.0521.05-3.23%46,510
Mar 17, 202521.6421.9821.5021.7521.750.52%29,631
Mar 14, 202520.9621.6620.9621.6421.646.09%44,360
Mar 13, 202520.8320.8320.1520.4020.40-2.73%45,534
Mar 12, 202521.0821.2920.6120.9720.974.17%65,596
Mar 11, 202519.5120.5219.5120.1320.133.36%104,045
Mar 10, 202520.3920.4519.2019.4819.48-8.09%66,040
Mar 7, 202521.0021.4120.2121.1921.190.90%48,650
Mar 6, 202521.5422.0220.8721.0021.00-7.37%55,763
Mar 5, 202522.4622.7121.9822.6722.671.07%26,643
Mar 4, 202521.6823.0821.2322.4322.430.54%48,398
Mar 3, 202523.9323.9322.0522.3122.31-5.98%71,567
Feb 28, 202522.9023.7722.7923.7323.732.02%75,030