Spear Alpha ETF - SPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.69	38.46	38.46	38.69	37.99	102,428
September 25, 2025	37.86	38.51	38.51	38.87	37.36	142,249
September 24, 2025	39.79	38.85	38.85	39.79	38.58	152,982
September 23, 2025	40.31	39.8	39.8	40.32	39.22	154,447
September 22, 2025	39.55	40.2	40.2	40.32	39.35	185,100
September 19, 2025	39.33	39.95	39.95	40.21	39.03	154,031
September 18, 2025	38.99	39.35	39.35	39.84	38.64	209,100
September 17, 2025	38.04	38.14	38.14	38.4	37.05	155,900
September 16, 2025	38.02	37.87	37.87	38.02	37.41	112,400
September 15, 2025	37.37	37.96	37.96	38.11	37.19	142,030
September 12, 2025	37.1	37.19	37.19	37.49	36.88	113,800
September 11, 2025	37.34	37.2	37.2	37.49	37.03	146,802
September 10, 2025	36.7	36.98	36.98	37.09	36.53	105,258
September 09, 2025	35.57	35.87	35.87	35.89	35.24	80,100
September 08, 2025	34.82	35.43	35.43	35.6	34.82	127,306
September 05, 2025	34.26	34.54	34.54	34.55	33.68	118,072
September 04, 2025	33.75	34.32	34.32	34.32	33.42	48,513
September 03, 2025	33.44	33.24	33.24	33.59	32.95	56,018
September 02, 2025	33.08	33.33	33.33	33.4	32.6	125,200
August 29, 2025	34.75	33.89	33.89	34.75	33.69	160,800
August 28, 2025	34.28	35.19	35.19	35.49	34.28	250,532
August 27, 2025	34.01	33.96	33.96	34.17	33.64	114,200
August 26, 2025	33.29	33.74	33.74	33.83	33.25	139,688
August 25, 2025	33.34	33.15	33.15	33.34	33.04	160,440
August 22, 2025	32.63	33.34	33.34	33.8	32.63	101,202
August 21, 2025	32.53	32.71	32.71	32.9	32.53	38,500
August 20, 2025	32.47	32.68	32.68	32.68	31.55	105,817
August 19, 2025	34.34	32.81	32.81	34.34	32.75	109,700
August 18, 2025	34.09	34.3	34.3	34.32	33.78	54,021
August 15, 2025	34.32	34.21	34.21	34.32	33.78	46,073
August 14, 2025	34.44	34.54	34.54	34.59	33.93	72,522
August 13, 2025	35.81	35.31	35.31	35.98	34.83	61,819
August 12, 2025	34.84	35.51	35.51	35.52	34.66	134,735
August 11, 2025	34.77	34.81	34.81	35.37	34.6	108,423
August 08, 2025	34.82	34.83	34.83	35.08	34.61	67,900
August 07, 2025	35.04	34.67	34.67	35.21	34.04	76,417
August 06, 2025	34.1	34.89	34.89	35	34.1	63,239
August 05, 2025	33.56	33.04	33.04	33.73	32.73	89,124
August 04, 2025	32.6	33.39	33.39	33.49	32.6	88,290
August 01, 2025	32.2	32.16	32.16	32.74	31.31	149,745
July 31, 2025	33.71	33.3	33.3	34.14	33.08	63,054
July 30, 2025	32.61	33.08	33.08	33.28	32.61	39,524
July 29, 2025	32.83	32.22	32.22	33.03	32.15	39,162
July 28, 2025	32.47	32.57	32.57	32.57	32.24	20,824
July 25, 2025	31.85	32.07	32.07	32.18	31.85	22,900
July 24, 2025	31.76	31.85	31.85	31.94	31.51	32,105
July 23, 2025	31.34	31.57	31.57	31.67	31.22	32,937
July 22, 2025	31.38	30.81	30.81	31.38	30.12	42,000
July 21, 2025	31.69	31.61	31.61	31.96	31.52	23,134
July 18, 2025	30.99	31.35	31.35	31.46	30.83	19,300
July 17, 2025	30.58	30.91	30.91	30.95	30.5	72,100
July 16, 2025	30.09	30.42	30.42	30.42	29.51	11,946
July 15, 2025	30.23	29.96	29.96	30.23	29.77	15,458
July 14, 2025	29.5	29.62	29.62	29.75	29.19	19,123
July 11, 2025	29.62	29.49	29.49	29.95	29.46	55,397
July 10, 2025	30.45	29.8	29.8	30.45	29.49	37,529
July 09, 2025	29.91	30.22	30.22	30.27	29.82	30,600
July 08, 2025	29.98	29.71	29.71	29.98	29.48	31,300
July 07, 2025	29.58	29.67	29.67	29.67	29.35	19,231
July 03, 2025	29.33	29.76	29.76	29.77	29.33	32,349

Spear Alpha ETF (SPRX) NASDAQ