Spear Alpha ETF (SPRX)
NASDAQ: SPRX
· Real-Time Price · USD
34.28
0.08 (0.22%)
At close: Aug 18, 2025, 3:59 PM
34.95
1.95%
After-hours: Aug 18, 2025, 05:15 PM EDT
SPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.32 | 34.32 | 33.78 | 34.21 | 34.21 | -0.96% | 46,073 |
| Aug 14, 2025 | 34.44 | 34.59 | 33.93 | 34.54 | 34.54 | -2.18% | 72,522 |
| Aug 13, 2025 | 35.81 | 35.98 | 34.83 | 35.31 | 35.31 | -0.56% | 61,819 |
| Aug 12, 2025 | 34.84 | 35.52 | 34.66 | 35.51 | 35.51 | 2.01% | 134,735 |
| Aug 11, 2025 | 34.77 | 35.37 | 34.60 | 34.81 | 34.81 | -0.06% | 108,423 |
| Aug 8, 2025 | 34.82 | 35.08 | 34.61 | 34.83 | 34.83 | 0.46% | 67,900 |
| Aug 7, 2025 | 35.04 | 35.21 | 34.04 | 34.67 | 34.67 | -0.63% | 76,417 |
| Aug 6, 2025 | 34.10 | 35.00 | 34.10 | 34.89 | 34.89 | 5.60% | 63,239 |
| Aug 5, 2025 | 33.56 | 33.73 | 32.73 | 33.04 | 33.04 | -1.05% | 89,124 |
| Aug 4, 2025 | 32.60 | 33.49 | 32.60 | 33.39 | 33.39 | 3.82% | 88,290 |
| Aug 1, 2025 | 32.20 | 32.74 | 31.31 | 32.16 | 32.16 | -3.42% | 149,745 |
| Jul 31, 2025 | 33.71 | 34.14 | 33.08 | 33.30 | 33.30 | 0.67% | 63,054 |
| Jul 30, 2025 | 32.61 | 33.28 | 32.61 | 33.08 | 33.08 | 2.67% | 39,524 |
| Jul 29, 2025 | 32.83 | 33.03 | 32.15 | 32.22 | 32.22 | -1.07% | 39,162 |
| Jul 28, 2025 | 32.47 | 32.57 | 32.24 | 32.57 | 32.57 | 1.56% | 20,824 |
| Jul 25, 2025 | 31.85 | 32.18 | 31.85 | 32.07 | 32.07 | 0.69% | 22,900 |
| Jul 24, 2025 | 31.76 | 31.94 | 31.51 | 31.85 | 31.85 | 0.89% | 32,105 |
| Jul 23, 2025 | 31.34 | 31.67 | 31.22 | 31.57 | 31.57 | 2.47% | 32,937 |
| Jul 22, 2025 | 31.38 | 31.38 | 30.12 | 30.81 | 30.81 | -2.53% | 42,000 |
| Jul 21, 2025 | 31.69 | 31.96 | 31.52 | 31.61 | 31.61 | 0.83% | 23,134 |