Spear Alpha ETF (SPRX) NASDAQ

39.06

-0.5431(-1.37%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.22	39.06	39.06	40.41	38.82	279,286
February 19, 2026	38.86	39.61	39.61	39.61	38.48	51,700
February 18, 2026	38.66	39.2	39.2	39.79	38.47	154,400
February 17, 2026	38.54	39.08	39.08	39.51	37.82	256,400
February 13, 2026	39.05	39.13	39.13	39.83	37.81	328,034
February 12, 2026	40.03	38.4	38.4	40.16	38.11	307,508
February 11, 2026	42.19	40.15	40.15	42.19	39.4	232,402
February 10, 2026	42.21	41.58	41.58	42.48	41.39	137,100
February 09, 2026	40.41	42.2	42.2	42.4	40.15	201,909
February 06, 2026	37.83	40.23	40.23	40.25	37.83	348,854
February 05, 2026	36.55	36.56	36.56	38.13	36.22	622,242
February 04, 2026	40.97	38.03	38.03	40.97	36.87	753,332
February 03, 2026	41.64	41.25	41.25	42.08	39.75	302,200
February 02, 2026	40.14	40.52	40.52	41.18	40.05	109,800
January 30, 2026	42.27	40.49	40.49	43.23	40.14	339,895
January 29, 2026	43.74	42.8	42.8	43.87	41.47	242,200
January 28, 2026	43.68	43.62	43.62	43.92	42.94	201,412
January 27, 2026	41.51	42.94	42.94	43.06	41.51	203,903
January 26, 2026	41.4	40.68	40.68	42	40.64	62,369
January 23, 2026	41.46	41.43	41.43	41.92	40.6	133,164
January 22, 2026	42.14	41.61	41.61	42.14	40.78	114,000
January 21, 2026	41.92	41.11	41.11	41.92	39.81	244,969
January 20, 2026	41.08	41.35	41.35	42.43	40.94	241,714
January 16, 2026	42.21	42.3	42.3	42.88	41.98	146,900
January 15, 2026	42.31	41.61	41.61	42.59	41.6	120,229
January 14, 2026	41.66	41.58	41.58	41.66	40.57	133,345
January 13, 2026	41.99	41.99	41.99	42.37	41.6	110,206
January 12, 2026	40.17	41.61	41.61	41.7	40.17	74,754
January 09, 2026	39.65	40.62	40.62	40.92	39.62	263,538
January 08, 2026	40.66	39.41	39.41	40.77	39.26	209,822
January 07, 2026	40.27	40.35	40.35	40.66	39.86	97,867
January 06, 2026	40.01	40.78	40.78	40.78	39.32	220,242
January 05, 2026	41.1	40.41	40.41	41.1	39.68	102,600
January 02, 2026	39.31	40.35	40.35	40.37	39.13	171,626
December 31, 2025	39.15	38.5	38.5	39.15	38.46	80,800
December 30, 2025	39.18	38.95	38.95	39.59	38.91	63,940
December 29, 2025	38.46	39.03	39.03	39.21	38.32	76,400
December 26, 2025	39.97	39.1	39.1	39.97	39.02	166,447
December 24, 2025	40.11	39.92	39.92	40.11	39.71	32,795
December 23, 2025	40.13	40.13	40.13	40.28	39.46	74,566
December 22, 2025	40.05	40.35	40.35	40.59	39.99	117,600
December 19, 2025	37.18	39.18	39.18	39.29	37.18	198,587
December 18, 2025	36.76	36.72	36.72	37.18	36.27	110,900
December 17, 2025	37.64	35.46	35.46	37.87	35.38	93,826
December 16, 2025	36.54	37.03	37.03	37.17	36.17	123,886
December 15, 2025	38.95	36.72	36.72	38.95	36.69	162,314
December 12, 2025	41.14	38.59	38.59	41.35	38.33	206,985
December 11, 2025	40.94	41.75	41.75	41.75	39.67	166,441
December 10, 2025	41.1	41.31	41.31	41.72	40.64	50,300
December 09, 2025	40.49	40.95	40.95	41.31	40.49	62,905
December 08, 2025	40.65	41.1	41.1	41.1	40.03	61,800
December 05, 2025	40.89	40.39	40.39	40.89	40.02	98,900
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