Spear Alpha ETF (SPRX) Historical Stock Data

22.68 ↓0.21 (-0.92%)

As of May 7, 2024, 9:43am EST.

Historical Data

In the past 30 trading days, SPRX is down -0.21% a day on average. There have been 15 days where Spear Alpha ETF closed green and 15 days where SPRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	22.57	22.89	↑$0.32 (1.42%)	22.57	22.89	49.71K
2024-05-03	22.44	22.40	↓$0.04 (-0.18%)	22.18	22.50	44.75K
2024-05-02	22.04	22.09	↑$0.05 (0.23%)	21.54	22.14	48.78K
2024-05-01	21.81	21.72	↓$0.09 (-0.41%)	21.50	22.33	56.30K
2024-04-30	22.40	21.95	↓$0.45 (-2.01%)	21.95	22.51	31.83K
2024-04-29	22.68	22.63	↓$0.05 (-0.22%)	22.43	22.73	154.66K
2024-04-26	22.24	22.42	↑$0.18 (0.81%)	22.17	22.47	26.13K
2024-04-25	21.49	21.92	↑$0.43 (2.00%)	21.48	21.98	95.67K
2024-04-24	22.08	21.81	↓$0.27 (-1.22%)	21.64	22.14	53.55K
2024-04-23	21.34	21.78	↑$0.44 (2.06%)	21.34	21.92	32.43K
2024-04-22	21.04	21.21	↑$0.17 (0.81%)	20.81	21.33	61.98K
2024-04-19	21.54	20.99	↓$0.55 (-2.55%)	20.88	21.69	202.10K
2024-04-18	21.83	21.67	↓$0.16 (-0.73%)	21.51	22.00	40.56K
2024-04-17	22.18	21.68	↓$0.50 (-2.25%)	21.68	22.28	62.03K
2024-04-16	21.87	22.04	↑$0.17 (0.78%)	21.80	22.17	39.53K
2024-04-15	22.80	21.99	↓$0.81 (-3.55%)	21.97	22.80	84.66K
2024-04-12	23.04	22.66	↓$0.38 (-1.65%)	22.53	23.04	49.85K
2024-04-11	23.04	23.24	↑$0.20 (0.87%)	22.81	23.24	31.35K
2024-04-10	22.65	22.89	↑$0.24 (1.06%)	22.65	22.99	41.53K
2024-04-09	23.34	23.17	↓$0.17 (-0.73%)	22.95	23.34	40.37K
2024-04-08	23.10	23.19	↑$0.09 (0.39%)	22.94	23.19	38.79K
2024-04-05	22.65	22.99	↑$0.34 (1.50%)	22.65	23.17	41.78K
2024-04-04	23.43	22.60	↓$0.83 (-3.54%)	22.60	23.51	47.14K
2024-04-03	22.99	23.18	↑$0.19 (0.83%)	22.99	23.36	49.84K
2024-04-02	23.00	23.16	↑$0.16 (0.70%)	22.84	23.16	49.76K
2024-04-01	23.50	23.42	↓$0.08 (-0.34%)	23.28	23.65	71.85K
2024-03-28	23.40	23.45	↑$0.05 (0.21%)	23.37	23.60	44.21K
2024-03-27	23.51	23.33	↓$0.18 (-0.77%)	23.08	23.51	50.96K
2024-03-26	23.48	23.30	↓$0.18 (-0.77%)	23.25	23.56	80.71K
2024-03-25	23.06	23.27	↑$0.21 (0.91%)	23.06	23.47	91.90K