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 $2,557.84 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,611.45, while $1000 invested 1 year ago would be worth $1,270.33. This corresponds to total returns of 155.78%, 161.15%, 27.03%, respectively, with annualized returns of 19.93%, 21.16%, 27.03%.

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
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
August 18, 2026	48.61	47.49	47.49	49.23	46.97	119,176
August 17, 2026	50.92	51.19	51.19	51.77	50.56	49,749
August 14, 2026	49.73	49.88	49.88	50.35	49.17	58,311
August 13, 2026	49.08	49.56	49.56	50.82	49.08	0
August 12, 2026	49.8	49.77	49.77	50.41	48.76	0
August 11, 2026	47.44	47.34	47.34	47.53	46.74	40,450
August 10, 2026	49.4	46.82	46.82	49.4	46.82	60,322
August 07, 2026	49	48.82	48.82	49.8	47.86	0
August 06, 2026	45.5	46.92	46.92	48.55	45.01	88,369
August 05, 2026	47.84	46.88	46.88	49.09	46.84	97,168
August 04, 2026	47.34	48.59	48.59	49.02	47.01	142,989
August 03, 2026	41.59	44.51	44.51	44.89	40.92	168,903
July 31, 2026	44.6	42.58	42.58	45.13	42.24	295,155
July 30, 2026	41.02	42.11	42.11	42.25	40.69	231,550
July 29, 2026	40.21	37.69	37.69	40.7	37.6	283,861
July 28, 2026	41.28	40.29	40.29	41.28	38.83	234,225
July 27, 2026	43.97	42.74	42.74	43.97	41.2	111,432
July 23, 2026	46.21	46.53	46.53	47.55	45.94	54,952
July 22, 2026	45.88	46.83	46.83	47.51	45.88	48,035
July 21, 2026	46.68	47.1	47.1	47.5	46.22	70,141
July 20, 2026	45.17	44.64	44.64	45.9	44.56	132,691
July 17, 2026	42.78	44.1	44.1	44.99	41.74	116,463
July 16, 2026	45.76	44.5	44.5	45.97	44.11	169,764
July 15, 2026	49.27	47.4	47.4	49.29	45.9	85,952
July 14, 2026	50.14	48.66	48.66	50.14	48.4	73,352
July 13, 2026	49.66	48.19	48.19	49.66	47.85	92,539
July 10, 2026	51.11	51.05	51.05	51.4	50.15	37,085
July 09, 2026	52.19	51.78	51.78	52.92	51.56	68,994
July 08, 2026	48.42	49.74	49.74	50	48.24	76,984