Spear Alpha Etf (SPRX)

Overview News Price History Option Chain Discussions Forecast

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 July 07, 2026, is $48.58.

Spear Alpha Etf all-time high stock price is $59.10, occurred on June 03, 2026.
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 212.41% to $48.58 now.
The 52-week high stock price for SPRX is $59.10, representing a 21.66% increase from the current share price, occurred on June 03, 2026.
The 52-week low stock price for SPRX is $29.19, indicating a -39.91% decrease from the current share price, occurred on July 14, 2025.

The table below shows more information about SPRX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 07, 2026	$50.17	$47.69	$2.48	175,176.0	-5.92%
Jul 06, 2026	$53.47	$51.69	$1.78	63,133.0	+1.96%
Jul 02, 2026	$55.21	$49.78	$5.43	138,705.0	-6.98%
Jul 01, 2026	$56.28	$54.43	$1.85	80,848.0	-5.92%
Jun 30, 2026	$58.37	$56.17	$2.20	68,397.0	+3.44%
Jun 29, 2026	$56.05	$51.22	$4.83	138,631.0	+5.81%
Jun 26, 2026	$53.46	$52.03	$1.43	206,976.0	-3.21%
Jun 25, 2026	$56.47	$52.49	$3.98	83,132.0	+1.64%
Jun 24, 2026	$55.15	$52.69	$2.46	135,552.0	-1.83%
Jun 23, 2026	$56.32	$54.30	$2.02	162,946.0	-6.30%
Jun 22, 2026	$58.77	$57.15	$1.62	251,186.0	+1.05%
Jun 18, 2026	$58.22	$56.65	$1.57	77,168.0	+4.10%
Jun 17, 2026	$57.81	$55.62	$2.19	127,594.0	+0.81%
Jun 16, 2026	$58.08	$55.17	$2.91	137,960.0	-4.92%
Jun 15, 2026	$58.31	$56.79	$1.52	99,737.0	+4.95%
Jun 12, 2026	$56.14	$53.96	$2.18	137,710.0	+1.50%
Jun 11, 2026	$54.61	$51.21	$3.40	357,459.0	+8.24%
Jun 10, 2026	$53.54	$50.26	$3.28	239,118.0	-3.15%
Jun 09, 2026	$55.77	$48.61	$7.16	619,754.0	-3.42%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$56.28	$47.69	$8.59	457,862.0	-16.06%
Jun, 2026	$59.10	$48.61	$10.49	3,824,885.0	+5.73%
May, 2026	$56.52	$42.69	$13.83	2,973,962.0	+27.00%
Apr, 2026	$45.56	$34.88	$10.68	2,185,612.0	+21.31%
Mar, 2026	$40.38	$32.75	$7.63	2,894,629.0	-8.64%
Feb, 2026	$42.48	$36.22	$6.26	4,776,212.0	-3.78%
Jan, 2026	$43.92	$39.13	$4.79	3,431,722.0	+5.18%

Spear Alpha Etf Stock (SPRX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$41.75	$35.38	$6.37	2,323,427.0	-1.24%
Nov, 2025	$44.48	$33.23	$11.25	3,089,722.0	-9.81%
Oct, 2025	$44.33	$37.95	$6.38	3,717,542.0	+13.50%
Sep, 2025	$40.32	$32.60	$7.72	2,664,999.0	+13.69%
Aug, 2025	$35.98	$31.31	$4.67	2,185,797.0	+1.77%
Jul, 2025	$34.14	$28.27	$5.87	815,563.0	+12.50%
Jun, 2025	$29.74	$26.29	$3.45	640,716.0	+11.57%
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%