Spear Alpha ETF (SPRX) NASDAQ

Currency In USD

SPRX Historical Return

If you invested $1000 in Spear Alpha ETF (SPRX) since IPO date, it would be worth $1,774.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,522.56, while $1000 invested 1 year ago would be worth $887.08. This corresponds to total returns of 77.42%, 52.26%, -11.29%, respectively, with annualized returns of 11.48%, 8.77%, -11.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	33.8	35.25	35.25	36.02	33.8	133,365
November 11, 2026	35.37	35.59	35.59	36.53	34.54	90,809
November 10, 2026	32.85	33.32	33.32	34.38	32.47	131,139
November 09, 2026	31.28	33.6	33.6	33.93	31.28	170,249
November 06, 2026	31.17	30.51	30.51	31.17	29.77	562,707
November 05, 2026	31.01	28.45	28.45	31.17	28.07	395,365
November 04, 2026	34.02	33.31	33.31	34.87	32.64	136,893
November 03, 2026	34.92	35.07	35.07	35.85	34.85	104,552
November 02, 2026	36.9	34.07	34.07	36.9	33.93	135,062
October 30, 2026	37.72	36.75	36.75	38.12	35.8	149,816
October 29, 2026	40.51	40.29	40.29	40.92	39.76	93,166
October 28, 2026	40.59	41.22	41.22	41.28	40.22	47,773
October 27, 2026	39.18	40.22	40.22	40.37	38.9	81,221
October 26, 2026	37.57	38.52	38.52	39.19	37.21	87,962
October 23, 2026	37.03	37.18	37.18	37.9	36.52	79,633
October 22, 2026	38.8	36.97	36.97	38.9	36.66	211,438
October 21, 2026	40.95	40.81	40.81	41.11	40.34	48,679
October 20, 2026	39.21	39.6	39.6	40.41	38.47	105,690
October 19, 2026	41.19	40.07	40.07	41.22	39.99	111,058
October 16, 2026	41.37	39.57	39.57	41.37	39.44	86,563
October 15, 2026	40.85	41.95	41.95	42	39.75	134,831
October 14, 2026	44.83	42.65	42.65	44.97	42.55	95,550
October 13, 2026	45.22	46.07	46.07	46.09	44.56	53,526
October 12, 2026	48.65	46.57	46.57	48.65	46.39	64,870
October 09, 2026	50.23	49.28	49.28	50.3	48.68	45,502
October 08, 2026	50.29	48.67	48.67	50.5	48.18	77,435
October 07, 2026	50.99	51.28	51.28	51.54	50.16	29,482
October 06, 2026	51.98	52.46	52.46	52.69	51.95	60,095
October 05, 2026	51.35	51.26	51.26	51.49	50.37	57,240
October 02, 2026	50.37	51.08	51.08	51.59	50.23	66,332
October 01, 2026	48.4	49.71	49.71	50.15	48.17	44,749
September 30, 2026	48.78	48.2	48.2	48.78	47.73	22,641
September 29, 2026	48.22	48.45	48.45	48.91	47.96	24,629
September 28, 2026	48.09	47.37	47.37	48.09	46.57	30,584
September 25, 2026	49.02	48.85	48.85	49.33	48.37	27,232
September 24, 2026	47.79	48.36	48.36	48.71	47.79	12,462
September 23, 2026	49.5	48.79	48.79	49.51	48.45	28,687
September 22, 2026	48.36	49.6	49.6	49.7	48.35	50,647
September 21, 2026	47.85	48.74	48.74	48.91	47.63	53,851
September 18, 2026	45.46	46.08	46.08	46.13	44.82	22,352
September 17, 2026	44.82	44.82	44.82	45.05	44.45	36,351
September 16, 2026	42.71	43.22	43.22	43.84	42.49	35,488
September 15, 2026	42.29	41.91	41.91	42.61	41.87	23,436
September 11, 2026	45.58	45.49	45.49	45.9	45	28,773
September 10, 2026	44.92	44.71	44.71	45.75	44.68	30,155
September 09, 2026	46.01	46.24	46.24	47	46.01	27,618
September 08, 2026	45.06	45.99	45.99	46.55	44.85	36,301
September 04, 2026	43.37	44.47	44.47	44.67	43.37	56,348
September 03, 2026	42.29	42.69	42.69	42.69	41.39	32,481
September 02, 2026	42.45	42.35	42.35	42.58	41.9	58,971
September 01, 2026	43.65	42.85	42.85	43.65	42.63	52,023
August 31, 2026	44.26	44.59	44.59	44.64	44.16	39,088
August 28, 2026	46	44.35	44.35	46	44.32	96,626
August 27, 2026	46.65	46.58	46.58	46.94	45.94	45,736
August 26, 2026	44.82	45.5	45.5	45.52	44.71	31,854
August 25, 2026	45.09	44.93	44.93	45.27	44.39	35,924
August 24, 2026	44.11	43.96	43.96	44.4	42.95	67,792
August 21, 2026	46.34	45.61	45.61	46.45	44.9	52,979
August 20, 2026	45.51	45.78	45.78	45.9	44.89	42,555
August 19, 2026	48.15	45.68	45.68	48.18	45.02	0