Spear Alpha ETF (SPRX) Historical Stock Data
21.90 ↓0.02 (-0.09%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPRX is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-22 | 23.42 | 23.38 | ↓$0.04 (-0.17%) | 23.19 | 23.47 | 50.77K |
| 2024-03-21 | 24.01 | 23.55 | ↓$0.46 (-1.92%) | 23.55 | 24.02 | 147.14K |
| 2024-03-20 | 23.19 | 23.59 | ↑$0.40 (1.72%) | 23.08 | 23.65 | 99.45K |
| 2024-03-19 | 23.02 | 23.13 | ↑$0.11 (0.48%) | 22.59 | 23.18 | 118.09K |
| 2024-03-18 | 23.25 | 23.31 | ↑$0.06 (0.26%) | 23.02 | 23.42 | 108.93K |
| 2024-03-15 | 23.10 | 22.99 | ↓$0.11 (-0.48%) | 22.97 | 23.27 | 66.61K |
| 2024-03-14 | 23.81 | 23.27 | ↓$0.54 (-2.27%) | 23.01 | 23.83 | 114.03K |
Create an account or log in to view more rows.
$SPRX MAY RIP TOMORROW
$SPRX i like the stock
$SPRX gimme gimme
$SPRX Starting a small position
$SPRX doesn’t look good for Monday.
$SPRX HODL
$SPRX Pamp it higher...
$SPRX LFFGG
$SPRX buying time
added
$SPRX buy more doomers!!!