Stockscreener 앱 받기
44.47
4.17%
1.78
시간 외 거래:
44.50
0.03
+0.07%
Spear Alpha Etf 주식 (SPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $44.67 | $43.37 | $1.30 | 56,348.0 | +4.17% |
| 2026-09-03 | $42.69 | $41.39 | $1.30 | 32,481.0 | +0.80% |
| 2026-09-02 | $42.58 | $41.90 | $0.68 | 58,971.0 | -1.17% |
| 2026-09-01 | $43.65 | $42.63 | $1.02 | 52,023.0 | -3.90% |
| 2026-08-31 | $44.64 | $44.16 | $0.48 | 38,972.0 | +0.55% |
| 2026-08-28 | $46.00 | $44.32 | $1.68 | 96,615.0 | -4.79% |
| 2026-08-27 | $46.94 | $45.94 | $1.00 | 45,075.0 | +2.37% |
| 2026-08-26 | $45.52 | $44.71 | $0.81 | 31,813.0 | +1.28% |
| 2026-08-25 | $45.27 | $44.39 | $0.88 | 35,924.0 | +2.20% |
| 2026-08-24 | $44.40 | $42.95 | $1.45 | 67,790.0 | -3.62% |
| 2026-08-21 | $46.45 | $44.90 | $1.55 | 52,553.0 | -0.37% |
| 2026-08-20 | $45.90 | $44.89 | $1.01 | 42,550.0 | +0.22% |
| 2026-08-19 | $48.18 | $45.02 | $3.16 | 75,516.0 | -3.81% |
| 2026-08-18 | $49.23 | $46.97 | $2.25 | 119,173.0 | -7.24% |
| 2026-08-17 | $51.77 | $50.56 | $1.20 | 49,749.0 | +2.64% |
| 2026-08-14 | $50.34 | $49.17 | $1.17 | 58,311.0 | +0.64% |
| 2026-08-13 | $50.82 | $49.08 | $1.74 | 64,625.0 | -0.42% |
| 2026-08-12 | $50.41 | $48.76 | $1.65 | 92,741.0 | +5.13% |
| 2026-08-11 | $47.53 | $46.74 | $0.79 | 40,726.0 | +1.11% |
Spear Alpha Etf 주식 (SPRX) 연도별 가격 이력
이 심층 분석에서는 Spear Alpha Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spear Alpha Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spear Alpha Etf 주식 (SPRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $44.67 | $41.39 | $3.28 | 256,171.0 | -0.27% |
| 2026-08 | $51.77 | $40.92 | $10.84 | 1,578,912.0 | +4.72% |
| 2026-07 | $56.28 | $37.60 | $18.68 | 2,778,261.0 | -26.56% |
| 2026-06 | $59.10 | $48.61 | $10.49 | 3,824,885.0 | +5.73% |
| 2026-05 | $56.52 | $42.69 | $13.83 | 2,973,962.0 | +27.00% |
| 2026-04 | $45.56 | $34.88 | $10.68 | 2,185,612.0 | +21.31% |
| 2026-03 | $40.38 | $32.75 | $7.63 | 2,894,629.0 | -8.64% |
| 2026-02 | $42.48 | $36.22 | $6.26 | 4,776,212.0 | -3.78% |
| 2026-01 | $43.92 | $39.13 | $4.79 | 3,431,722.0 | +5.18% |
Spear Alpha Etf 주식 (SPRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.75 | $35.38 | $6.37 | 2,323,427.0 | -1.24% |
| 2025-11 | $44.48 | $33.23 | $11.25 | 3,089,722.0 | -9.81% |
| 2025-10 | $44.33 | $37.95 | $6.38 | 3,717,542.0 | +13.50% |
| 2025-09 | $40.32 | $32.60 | $7.72 | 2,664,999.0 | +13.69% |
| 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 주식 (SPRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):