Spear Alpha ETF (SPRX) NASDAQ

34.25

+0.045(+0.13%)

Updated at August 18 03:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202534.3234.2134.2134.3233.7846,073
August 14, 202534.4434.5434.5434.5933.9372,522
August 13, 202535.8135.3135.3135.9834.8361,819
August 12, 202534.8435.5135.5135.5234.66134,735
August 11, 202534.7734.8134.8135.3734.6108,423
August 08, 202534.8234.8334.8335.0834.6167,900
August 07, 202535.0434.6734.6735.2134.0476,417
August 06, 202534.134.8934.893534.163,239
August 05, 202533.5633.0433.0433.7332.7389,124
August 04, 202532.633.3933.3933.4932.688,290
August 01, 202532.232.1632.1632.7431.31149,745
July 31, 202533.7133.333.334.1433.0863,054
July 30, 202532.6133.0833.0833.2832.6139,524
July 29, 202532.8332.2232.2233.0332.1539,162
July 28, 202532.4732.5732.5732.5732.2420,824
July 25, 202531.8532.0732.0732.1831.8522,900
July 24, 202531.7631.8531.8531.9431.5132,105
July 23, 202531.3431.5731.5731.6731.2232,937
July 22, 202531.3830.8130.8131.3830.1242,000
July 21, 202531.6931.6131.6131.9631.5223,134
July 18, 202530.9931.3531.3531.4630.8319,300
July 17, 202530.5830.9130.9130.9530.572,100
July 16, 202530.0930.4230.4230.4229.5111,946
July 15, 202530.2329.9629.9630.2329.7715,458
July 14, 202529.529.6229.6229.7529.1919,123
July 11, 202529.6229.4929.4929.9529.4655,397
July 10, 202530.4529.829.830.4529.4937,529
July 09, 202529.9130.2230.2230.2729.8230,600
July 08, 202529.9829.7129.7129.9829.4831,300
July 07, 202529.5829.6729.6729.6729.3519,231
July 03, 202529.3329.7629.7629.7729.3332,349
July 02, 202528.7129.129.129.1828.6946,639
July 01, 202529.3228.628.629.4528.27135,000
June 30, 202529.5729.629.629.7429.4322,400
June 27, 202529.6229.3529.3529.622914,900
June 26, 202529.0829.4829.4829.6129.0832,400
June 25, 202528.8628.7828.7828.8928.6210,837
June 24, 202528.428.5328.5328.5428.3423,110
June 23, 202527.4727.827.827.927.1623,409
June 20, 202528.2927.6827.6828.2927.6818,883
June 18, 202527.7528.0728.0728.127.5623,000
June 17, 202527.5827.5427.5427.8627.5213,300
June 16, 202527.4327.7527.7527.8527.4366,200
June 13, 202526.8626.8226.8227.326.7828,200
June 12, 202527.527.4227.4227.7327.425,100
June 11, 202527.3327.3827.3827.6827.1439,300
June 10, 202527.3927.1527.1527.6726.8979,829
June 09, 202527.6527.3327.3327.6727.3327,917
June 06, 202527.227.3127.3127.4327.0320,117
June 05, 202527.5726.8526.8527.6526.6824,919
June 04, 202527.6227.527.527.7127.4266,882
June 03, 202527.5727.627.627.7627.3843,015
June 02, 202526.4427.0727.0727.0726.2939,135
May 30, 202526.6526.5326.5326.692638,600
May 29, 202527.9227.0627.0627.9227.0372,839
May 28, 202527.5227.3527.3527.6527.337,332
May 27, 202527.2727.4727.4727.5427.0245,919
May 23, 202525.9926.6426.6426.8225.9637,149
May 22, 202525.5526.6626.662725.5573,200
May 21, 202526.1225.4525.4526.2925.2926,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved