Spear Alpha ETF (SPRX) NASDAQ

57.47

-1.3(-2.21%)

Updated at June 03 01:09PM

Currency In USD

SPRX Historical Return

If you invested $1000 in Spear Alpha ETF (SPRX) since IPO date, it would be worth $2,877.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,214.21, while $1000 invested 1 year ago would be worth $2,082.25. This corresponds to total returns of 187.78%, 221.42%, 108.22%, respectively, with annualized returns of 24.45%, 47.63%, 108.22%.

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
June 02, 2026	56.23	58.77	58.77	58.86	56.23	112,894
June 01, 2026	54.5	55.31	55.31	55.82	53.44	125,733
May 29, 2026	55.49	54.84	54.84	55.49	53.34	194,842
May 28, 2026	55.52	56.04	56.04	56.52	54.8	147,404
May 27, 2026	55.91	55.34	55.34	55.91	53.23	167,413
May 26, 2026	54.92	54.93	54.93	55.57	54.41	174,958
May 22, 2026	52.15	52.9	52.9	53.07	51.94	178,134
May 21, 2026	49.26	51.54	51.54	51.59	49.26	227,937
May 20, 2026	47.66	49.17	49.17	49.36	47.66	115,364
May 19, 2026	45.61	46.83	46.83	47.43	44.31	104,743
May 18, 2026	48.8	46.82	46.82	48.99	45.74	185,586
May 15, 2026	48.33	48.15	48.15	48.94	47.61	87,328
May 14, 2026	49.54	50.41	50.41	50.54	48.99	112,449
May 13, 2026	48.3	49.13	49.13	49.58	47.1	133,419
May 12, 2026	46.67	47.04	47.04	47.38	44.93	208,431
May 11, 2026	45.82	47.9	47.9	48.31	45.82	96,423
May 08, 2026	45.3	45.91	45.91	46.01	44.88	72,221
May 07, 2026	46.09	43.9	43.9	46.09	43.27	198,763
May 06, 2026	45.14	46.02	46.02	46.03	44.4	124,615
May 05, 2026	44.06	44.26	44.26	44.53	43.57	71,529
May 04, 2026	43.51	43.34	43.34	43.69	42.69	190,088
May 01, 2026	43.09	43.11	43.11	43.69	42.93	187,180
April 30, 2026	42.23	43.18	43.18	43.28	41.77	82,623
April 29, 2026	42.25	41.86	41.86	42.25	41.26	121,340
April 28, 2026	42.06	41.98	41.98	43.02	41.13	207,557
April 27, 2026	44.49	43.92	43.92	44.49	43	73,982
April 24, 2026	45.16	44.62	44.62	45.56	44.41	93,673
April 23, 2026	44.89	44.33	44.33	45.42	43.33	118,746
April 22, 2026	45.03	44.92	44.92	45.46	44.11	75,779
April 21, 2026	44.84	43.79	43.79	45.11	43.57	97,072
April 20, 2026	43.37	44.03	44.03	44.12	43.25	65,198
April 17, 2026	44.03	43.79	43.79	44.2	43.31	182,100
April 16, 2026	42.97	43.35	43.35	43.35	42.4	84,599
April 15, 2026	42.82	42.71	42.71	42.99	41.79	85,451
April 14, 2026	43.14	42.99	42.99	43.19	42.31	113,179
April 13, 2026	40.75	42.22	42.22	42.24	40.75	90,499
April 10, 2026	40.37	41.01	41.01	41.34	40.17	151,237
April 09, 2026	40.02	39.83	39.83	40.67	39.71	62,850
April 08, 2026	40.36	40.07	40.07	40.74	39.31	105,501
April 07, 2026	37.42	37.83	37.83	37.85	36.84	62,308
April 06, 2026	37.77	37.75	37.75	38.13	37.37	64,804
April 02, 2026	34.88	37.47	37.48	37.64	34.88	97,425
April 01, 2026	36.18	36.38	36.38	37.17	36.18	151,625
March 31, 2026	33.93	35.6	35.6	35.68	33.79	151,694
March 30, 2026	36.09	33.14	33.14	36.09	32.75	141,261
March 27, 2026	36.29	35.58	35.58	36.81	35.44	95,587
March 26, 2026	38.7	36.57	36.57	38.74	36.56	172,314
March 25, 2026	39.59	39.56	39.56	40.38	39.32	205,259
March 24, 2026	38.32	38.74	38.74	39.15	38.13	107,321
March 23, 2026	38.4	38.75	38.75	39.57	38.18	91,092
March 20, 2026	39.48	37.58	37.58	39.57	36.87	191,050
March 19, 2026	37.65	39.64	39.64	39.85	37.24	70,743
March 18, 2026	39.33	38.71	38.71	39.6	38.71	76,219
March 17, 2026	38.94	39.51	39.51	39.54	38.72	64,740
March 16, 2026	38.51	38.81	38.81	39.32	38.17	77,418
March 13, 2026	38.14	37.55	37.53	39	37.39	86,193
March 12, 2026	38.62	37.55	37.55	38.62	37.25	211,227
March 11, 2026	38.13	38.76	38.76	39.47	38.08	72,912
March 10, 2026	38.62	38.33	38.33	39.33	38.26	111,481
March 09, 2026	36.53	38.52	38.52	38.54	36.28	119,797