29.35
price down icon0.44%   -0.13
after-market After Hours: 29.35
loading

Spear Alpha Etf Stock (SPRX) Price History

The historical daily chart and data for Spear Alpha Etf stock (SPRX), show that the latest closing stock price as of June 27, 2025, is $29.35.
  • Spear Alpha Etf all-time high stock price is $30.42, occurred on January 24, 2025.
  • The lowest Spear Alpha Etf stock price recorded was $15.55 on October 26, 2023. Since then, Spear Alpha Etf's stock price has risen over 88.75% to $29.35 now.
  • The 52-week high stock price for SPRX is $30.42, representing a 3.65% increase from the current share price, occurred on January 24, 2025.
  • The 52-week low stock price for SPRX is $16.31, indicating a -44.43% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SPRX historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $29.62 $29.00 $0.6198 14,878.0 -0.44%
Jun 26, 2025 $29.61 $29.08 $0.53 32,334.0 +2.43%
Jun 25, 2025 $28.89 $28.62 $0.27 10,837.0 +0.88%
Jun 24, 2025 $28.54 $28.34 $0.196 23,110.0 +2.61%
Jun 23, 2025 $27.90 $27.16 $0.745 23,408.0 +0.45%
Jun 20, 2025 $28.29 $27.68 $0.6101 18,847.0 -1.39%
Jun 18, 2025 $28.10 $27.56 $0.5395 22,969.0 +1.92%
Jun 17, 2025 $27.86 $27.52 $0.34 13,295.0 -0.76%
Jun 16, 2025 $27.85 $27.43 $0.42 66,179.0 +3.47%
Jun 13, 2025 $27.30 $26.78 $0.52 27,864.0 -2.18%
Jun 12, 2025 $27.73 $27.40 $0.33 25,073.0 +0.14%
Jun 11, 2025 $27.68 $27.14 $0.54 39,260.0 +0.85%
Jun 10, 2025 $27.67 $26.89 $0.7825 79,829.0 -0.66%
Jun 09, 2025 $27.67 $27.33 $0.34 27,804.0 +0.07%
Jun 06, 2025 $27.43 $27.03 $0.3955 20,028.0 +1.71%
Jun 05, 2025 $27.65 $26.68 $0.9732 24,732.0 -2.36%
Jun 04, 2025 $27.71 $27.42 $0.2939 66,269.0 -0.36%
Jun 03, 2025 $27.76 $27.38 $0.3797 42,677.0 +1.96%
Jun 02, 2025 $27.07 $26.29 $0.785 39,129.0 +2.04%
May 30, 2025 $26.69 $26.00 $0.69 38,583.0 -1.96%
May 29, 2025 $27.92 $27.03 $0.89 72,835.0 -1.06%
May 28, 2025 $27.65 $27.30 $0.35 37,297.0 -0.44%

Spear Alpha Etf Stock (SPRX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spear Alpha Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spear Alpha Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spear Alpha Etf Stock (SPRX) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $29.62 $26.29 $3.34 633,400.0 +10.63%
May, 2025 $27.92 $21.98 $5.94 988,658.0 +24.32%
Apr, 2025 $21.61 $16.31 $5.30 989,410.0 +7.61%
Mar, 2025 $23.93 $19.20 $4.73 959,989.0 -16.43%
Feb, 2025 $29.13 $22.79 $6.34 782,010.0 -14.67%
Jan, 2025 $30.42 $25.46 $4.96 813,192.0 +2.51%

Spear Alpha Etf Stock (SPRX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.75 $26.10 $2.65 508,321.0 +4.93%
Nov, 2024 $26.86 $23.28 $3.58 384,715.0 +12.29%
Oct, 2024 $24.56 $22.19 $2.37 501,648.0 +3.31%
Sep, 2024 $23.37 $19.98 $3.39 657,830.0 +1.20%
Aug, 2024 $23.19 $18.05 $5.14 681,516.0 +3.36%
Jul, 2024 $24.44 $20.56 $3.88 1,150,790.0 -7.72%
Jun, 2024 $23.87 $21.68 $2.19 1,077,335.0 +6.89%
May, 2024 $23.58 $21.50 $2.08 1,085,085.0 +0.46%
Apr, 2024 $23.66 $20.81 $2.85 1,351,144.0 -6.40%
Mar, 2024 $25.28 $22.59 $2.69 2,269,359.0 -5.29%
Feb, 2024 $25.66 $22.65 $3.01 4,065,120.0 +8.74%
Jan, 2024 $23.81 $20.62 $3.18 2,196,918.0 +1.20%

Spear Alpha Etf Stock (SPRX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.78 $19.25 $3.53 750,245.0 +16.10%
Nov, 2023 $19.71 $15.92 $3.79 249,013.0 +20.45%
Oct, 2023 $18.26 $15.55 $2.71 372,573.0 +0.00%
exchange_traded_fund VTV
$176.67
price up icon 0.28%
exchange_traded_fund VUG
$436.40
price up icon 0.62%
exchange_traded_fund IJH
$62.02
price up icon 0.27%
exchange_traded_fund EFA
$89.34
price up icon 0.90%
exchange_traded_fund IWF
$421.70
price up icon 0.57%
exchange_traded_fund QQQ
$548.09
price up icon 0.34%
Cap:     |  Volume (24h):