Spear Alpha ETF - SPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.69	40.34	40.34	40.59	39.51	79,796
December 03, 2025	39.49	40.06	40.06	40.1	38.41	109,008
December 02, 2025	40.62	39.14	39.14	41.58	39.14	146,121
December 01, 2025	38.69	39.31	39.31	39.92	38.63	127,742
November 28, 2025	38.81	39.44	39.44	39.6	38.77	130,603
November 26, 2025	37.86	38.37	38.37	38.69	37.54	86,400
November 25, 2025	36.58	37.47	37.47	37.56	35.36	77,400
November 24, 2025	35.42	37.19	37.19	37.3	35.42	169,031
November 21, 2025	34.99	34.85	34.85	35.35	33.23	256,615
November 20, 2025	38.75	34.98	34.98	39.19	34.88	294,218
November 19, 2025	36.45	36.75	36.75	37.51	36.32	104,349
November 18, 2025	35.82	36.21	36.21	36.81	35.56	111,700
November 17, 2025	37.01	36.7	36.7	37.69	36.17	134,466
November 14, 2025	35.81	37.22	37.22	38.28	35.5	216,006
November 13, 2025	39.26	37.29	37.29	39.26	36.86	205,283
November 12, 2025	41.11	39.94	39.94	41.11	39.74	77,883
November 11, 2025	41.51	40.57	40.57	41.51	40.35	266,500
November 10, 2025	42.12	42.17	42.17	42.55	41.37	183,104
November 07, 2025	39.69	40.78	40.78	40.79	38.6	250,400
November 06, 2025	42.35	40.96	40.96	42.62	40.5	143,420
November 05, 2025	41.52	41.85	41.85	42.31	41.23	107,308
November 04, 2025	42.16	41.39	41.39	43.13	41.38	141,500
November 03, 2025	44.25	43.52	43.52	44.48	43.38	141,300
October 31, 2025	43.21	43.73	43.73	44.33	43.06	319,959
October 30, 2025	42.48	42.19	42.19	43.17	42.15	126,800
October 29, 2025	42.65	43.05	43.05	43.23	42.41	185,856
October 28, 2025	42.3	42.14	42.14	42.44	41.83	93,705
October 27, 2025	42.37	42.15	42.15	42.39	41.85	220,110
October 24, 2025	41.31	41.32	41.32	41.78	41.28	120,018
October 23, 2025	38.96	40.4	40.4	40.52	38.9	131,100
October 22, 2025	39.59	38.8	38.8	39.76	37.95	159,100
October 21, 2025	40.08	39.77	39.77	40.2	39.49	63,422
October 20, 2025	40.35	40.22	40.22	40.83	40.17	99,415
October 17, 2025	39.73	40.04	40.04	40.2	39.02	117,506
October 16, 2025	41.25	40.37	40.37	41.34	40	207,943
October 15, 2025	41.48	40.88	40.88	41.5	39.98	122,270
October 14, 2025	41.45	40.36	40.36	41.45	40.07	211,907
October 13, 2025	42.23	42.38	42.38	42.56	41.75	201,200
October 10, 2025	43.38	40.77	40.77	43.44	40.71	290,213
October 09, 2025	42.41	43.16	43.16	43.26	42.17	181,046
October 08, 2025	41.17	42.31	42.31	42.33	41.17	105,617
October 07, 2025	41.81	40.74	40.74	41.81	39.93	155,300
October 06, 2025	41.79	41.45	41.45	42.2	41.16	259,679
October 03, 2025	40.75	40.21	40.21	40.77	39.68	159,987
October 02, 2025	39.78	40.25	40.25	40.29	39.32	105,177
October 01, 2025	38.06	39.18	39.18	39.23	38.06	86,253
September 30, 2025	38.62	38.53	38.53	38.87	38.07	114,543
September 29, 2025	39.06	38.61	38.61	39.12	38.54	125,800
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

Spear Alpha ETF (SPRX) NASDAQ