Skip to main content
Spear Alpha ETF (SPRX)
NASDAQ: SPRX · Real-Time Price · USD
26.07
-1.38 (-5.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.5927.6025.8926.0726.07-5.03%63,001
Feb 20, 202527.9627.9626.8827.4527.45-1.42%54,337
Feb 19, 202527.9828.1627.6527.8527.85-1.09%37,199
Feb 18, 202528.1028.2127.9228.1528.150.54%29,661
Feb 14, 202528.1128.1127.6128.0028.00-0.52%31,992
Feb 13, 202527.9128.1627.6728.1528.151.62%22,583
Feb 12, 202527.3528.0227.3227.7027.70-0.57%27,767
Feb 11, 202528.4128.6027.8627.8627.86-3.33%28,126
Feb 10, 202528.6028.9628.6028.8228.821.67%23,021
Feb 7, 202528.8529.1328.2528.3528.35-0.19%21,264
Feb 6, 202528.7428.7928.1128.4028.40-0.25%40,420
Feb 5, 202528.1528.5227.8628.4728.472.19%33,973
Feb 4, 202527.6227.9927.5827.8627.861.38%24,771
Feb 3, 202526.4827.7826.3327.4827.48-1.19%30,236
Jan 31, 202528.0328.8127.7527.8127.81-0.07%46,468
Jan 30, 202527.5627.9227.4027.8327.832.66%32,064
Jan 29, 202527.0227.3326.7827.1127.11-0.22%40,412
Jan 28, 202526.5427.2325.7627.1727.175.31%46,383
Jan 27, 202526.9027.1325.4725.8025.80-13.04%126,739
Jan 24, 202530.3530.4229.6429.6729.67-1.36%29,525
Jan 23, 202529.7430.1429.7430.0830.080.16%13,289
Jan 22, 202530.1330.1429.7730.0330.031.15%27,159
Jan 21, 202529.0929.6928.5929.6929.693.85%33,311
Jan 17, 202528.5828.9128.4928.5928.591.06%22,039
Jan 16, 202528.2428.5228.0528.2928.290.39%14,112
Jan 15, 202527.8328.3127.6628.1828.184.72%63,706
Jan 14, 202526.7827.1526.6026.9126.912.40%25,708
Jan 13, 202526.2126.4025.9426.2826.28-3.24%66,000
Jan 10, 202527.1227.3826.8127.1627.16-0.04%46,741
Jan 8, 202527.7527.7726.4527.1727.17-5.79%71,551
Jan 7, 202530.0330.0528.7028.8428.84-3.38%37,841
Jan 6, 202529.8430.2029.6929.8529.852.37%34,258
Jan 3, 202528.3129.1928.3129.1629.163.66%25,262
Jan 2, 202527.0028.1327.0028.1328.133.69%19,642
Dec 31, 202427.9027.9027.0527.1327.13-2.02%6,025
Dec 30, 202427.3728.0727.1727.6927.69-1.67%18,565
Dec 27, 202428.5328.5327.6828.1628.16-1.95%20,105
Dec 26, 202428.0428.7528.0328.7228.721.88%16,023
Dec 24, 202427.7628.1927.7628.1928.192.06%50,248
Dec 23, 202427.8327.8327.2327.6227.620.73%125,038
Dec 20, 202426.1027.7026.1027.4227.423.59%23,756
Dec 19, 202427.2627.2626.3526.4726.47-0.41%10,339
Dec 18, 202428.1828.3726.5826.5826.58-6.11%20,300
Dec 17, 202428.3128.3127.8328.3128.31-0.07%20,597
Dec 16, 202427.6328.4227.4728.3328.333.47%18,744
Dec 13, 202427.5727.5727.0027.3827.381.07%22,161
Dec 12, 202427.2427.3027.0927.0927.09-1.10%9,697
Dec 11, 202427.1627.5126.9627.3927.392.83%30,807
Dec 10, 202427.3527.4426.4526.6426.64-2.68%12,366
Dec 9, 202428.1028.1027.2727.3727.37-2.84%18,910
Dec 6, 202427.9828.2027.9628.1728.171.48%11,354
Dec 5, 202427.8528.0827.7227.7627.76-1.56%23,939
Dec 4, 202427.7128.2427.7128.2028.205.15%18,903
Dec 3, 202426.8026.8226.5826.8226.820.60%29,330
Dec 2, 202426.6026.7726.6026.6626.661.02%7,508
Nov 29, 202426.4026.5226.3526.3926.391.82%7,071
Nov 27, 202426.3426.3425.4925.9225.92-1.60%8,136
Nov 26, 202426.4526.5526.2126.3426.340.08%11,657
Nov 25, 202426.8526.8726.3226.3226.32-0.41%13,644
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