Spear Alpha ETF (SPRX)
NASDAQ: SPRX · Real-Time Price · USD
19.14
-0.15 (-0.78%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.21 | 21.89 | 21.11 | 21.54 | 21.54 | 2.33% | 32,902 |
| Mar 18, 2025 | 21.35 | 21.35 | 20.93 | 21.05 | 21.05 | -3.23% | 46,510 |
| Mar 17, 2025 | 21.64 | 21.98 | 21.50 | 21.75 | 21.75 | 0.52% | 29,631 |
| Mar 14, 2025 | 20.96 | 21.66 | 20.96 | 21.64 | 21.64 | 6.09% | 44,360 |
| Mar 13, 2025 | 20.83 | 20.83 | 20.15 | 20.40 | 20.40 | -2.73% | 45,534 |
| Mar 12, 2025 | 21.08 | 21.29 | 20.61 | 20.97 | 20.97 | 4.17% | 65,596 |
| Mar 11, 2025 | 19.51 | 20.52 | 19.51 | 20.13 | 20.13 | 3.36% | 104,045 |
| Mar 10, 2025 | 20.39 | 20.45 | 19.20 | 19.48 | 19.48 | -8.09% | 66,040 |
| Mar 7, 2025 | 21.00 | 21.41 | 20.21 | 21.19 | 21.19 | 0.90% | 48,650 |
| Mar 6, 2025 | 21.54 | 22.02 | 20.87 | 21.00 | 21.00 | -7.37% | 55,763 |
| Mar 5, 2025 | 22.46 | 22.71 | 21.98 | 22.67 | 22.67 | 1.07% | 26,643 |
| Mar 4, 2025 | 21.68 | 23.08 | 21.23 | 22.43 | 22.43 | 0.54% | 48,398 |
| Mar 3, 2025 | 23.93 | 23.93 | 22.05 | 22.31 | 22.31 | -5.98% | 71,567 |
| Feb 28, 2025 | 22.90 | 23.77 | 22.79 | 23.73 | 23.73 | 2.02% | 75,030 |
| Feb 27, 2025 | 25.36 | 25.39 | 23.23 | 23.26 | 23.26 | -6.25% | 61,819 |
| Feb 26, 2025 | 24.68 | 25.23 | 24.54 | 24.81 | 24.81 | 3.07% | 48,547 |
| Feb 25, 2025 | 24.77 | 24.77 | 23.56 | 24.07 | 24.07 | -4.03% | 46,272 |
| Feb 24, 2025 | 26.06 | 26.06 | 24.79 | 25.08 | 25.08 | -3.80% | 83,095 |
| Feb 21, 2025 | 27.59 | 27.60 | 25.89 | 26.07 | 26.07 | -5.03% | 63,001 |
| Feb 20, 2025 | 27.96 | 27.96 | 26.88 | 27.45 | 27.45 | -1.42% | 54,337 |
| Feb 19, 2025 | 27.98 | 28.16 | 27.65 | 27.85 | 27.85 | -1.09% | 37,199 |
| Feb 18, 2025 | 28.10 | 28.21 | 27.92 | 28.15 | 28.15 | 0.54% | 29,661 |
| Feb 14, 2025 | 28.11 | 28.11 | 27.61 | 28.00 | 28.00 | -0.52% | 31,992 |
| Feb 13, 2025 | 27.91 | 28.16 | 27.67 | 28.15 | 28.15 | 1.62% | 22,583 |
| Feb 12, 2025 | 27.35 | 28.02 | 27.32 | 27.70 | 27.70 | -0.57% | 27,767 |
| Feb 11, 2025 | 28.41 | 28.60 | 27.86 | 27.86 | 27.86 | -3.33% | 28,126 |
| Feb 10, 2025 | 28.60 | 28.96 | 28.60 | 28.82 | 28.82 | 1.67% | 23,021 |
| Feb 7, 2025 | 28.85 | 29.13 | 28.25 | 28.35 | 28.35 | -0.19% | 21,264 |
| Feb 6, 2025 | 28.74 | 28.79 | 28.11 | 28.40 | 28.40 | -0.25% | 40,420 |