Holen Sie sich die Stockscreener-App
37.86
2.43%
-0.99
Spear Alpha Etf-Aktien (SPRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $37.95 | $37.68 | $0.264 | 32,303.0 | -2.65% |
| 2025-09-24 | $39.79 | $38.58 | $1.21 | 152,828.0 | -2.39% |
| 2025-09-23 | $40.32 | $39.22 | $1.10 | 154,331.0 | -0.98% |
| 2025-09-22 | $40.32 | $39.35 | $0.97 | 184,844.0 | +0.62% |
| 2025-09-19 | $40.21 | $39.03 | $1.18 | 151,806.0 | +1.53% |
| 2025-09-18 | $39.84 | $38.64 | $1.20 | 207,467.0 | +3.16% |
| 2025-09-17 | $38.40 | $37.05 | $1.35 | 154,720.0 | +0.71% |
| 2025-09-16 | $38.02 | $37.41 | $0.6103 | 112,370.0 | -0.23% |
| 2025-09-15 | $38.11 | $37.19 | $0.92 | 141,870.0 | +2.06% |
| 2025-09-12 | $37.49 | $36.88 | $0.61 | 113,776.0 | -0.02% |
| 2025-09-11 | $37.49 | $37.03 | $0.4593 | 146,573.0 | +0.59% |
| 2025-09-10 | $37.09 | $36.53 | $0.557 | 104,998.0 | +3.09% |
| 2025-09-09 | $35.89 | $35.24 | $0.65 | 80,052.0 | +1.26% |
| 2025-09-08 | $35.60 | $34.82 | $0.78 | 127,263.0 | +2.57% |
| 2025-09-05 | $34.75 | $33.62 | $1.12 | 118,081.0 | +0.64% |
| 2025-09-04 | $34.32 | $33.41 | $0.9049 | 48,365.0 | +3.26% |
| 2025-09-03 | $33.59 | $32.95 | $0.64 | 55,972.0 | -0.28% |
| 2025-09-02 | $33.40 | $32.60 | $0.80 | 125,176.0 | -1.65% |
| 2025-08-29 | $34.75 | $33.69 | $1.06 | 158,729.0 | -3.69% |
| 2025-08-28 | $35.49 | $34.28 | $1.21 | 248,421.0 | +3.62% |
| 2025-08-27 | $34.17 | $33.64 | $0.5256 | 113,656.0 | +0.65% |
| 2025-08-26 | $33.83 | $33.25 | $0.58 | 139,017.0 | +1.79% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spear Alpha Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spear Alpha Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $40.32 | $32.60 | $7.72 | 2,212,795.0 | +11.60% |
| 2025-08 | $35.98 | $31.31 | $4.67 | 2,185,797.0 | +1.77% |
| 2025-07 | $34.14 | $28.27 | $5.87 | 815,563.0 | +12.50% |
| 2025-06 | $29.74 | $26.29 | $3.45 | 640,716.0 | +11.57% |
| 2025-05 | $27.92 | $21.98 | $5.94 | 988,658.0 | +24.32% |
| 2025-04 | $21.61 | $16.31 | $5.30 | 989,410.0 | +7.61% |
| 2025-03 | $23.93 | $19.20 | $4.73 | 959,989.0 | -16.43% |
| 2025-02 | $29.13 | $22.79 | $6.34 | 782,010.0 | -14.67% |
| 2025-01 | $30.42 | $25.46 | $4.96 | 813,192.0 | +2.51% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.75 | $26.10 | $2.65 | 508,321.0 | +4.93% |
| 2024-11 | $26.86 | $23.28 | $3.58 | 384,715.0 | +12.29% |
| 2024-10 | $24.56 | $22.19 | $2.37 | 501,648.0 | +3.31% |
| 2024-09 | $23.37 | $19.98 | $3.39 | 657,830.0 | +1.20% |
| 2024-08 | $23.19 | $18.05 | $5.14 | 681,516.0 | +3.36% |
| 2024-07 | $24.44 | $20.56 | $3.88 | 1,150,790.0 | -7.72% |
| 2024-06 | $23.87 | $21.68 | $2.19 | 1,077,335.0 | +6.89% |
| 2024-05 | $23.58 | $21.50 | $2.08 | 1,085,085.0 | +0.46% |
| 2024-04 | $23.66 | $20.81 | $2.85 | 1,351,144.0 | -6.40% |
| 2024-03 | $25.28 | $22.59 | $2.69 | 2,269,359.0 | -5.29% |
| 2024-02 | $25.66 | $22.65 | $3.01 | 4,065,120.0 | +8.74% |
| 2024-01 | $23.81 | $20.62 | $3.18 | 2,196,918.0 | +1.20% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.78 | $19.25 | $3.53 | 750,245.0 | +16.10% |
| 2023-11 | $19.71 | $15.92 | $3.79 | 249,013.0 | +20.45% |
| 2023-10 | $18.26 | $15.55 | $2.71 | 372,573.0 | +0.00% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):