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 May 06, 2026, is $46.02.

Spear Alpha Etf all-time high stock price is $45.56, occurred on April 24, 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 195.94% to $46.02 now.
The 52-week high stock price for SPRX is $45.56, representing a -1.00% increase from the current share price, occurred on April 24, 2026.
The 52-week low stock price for SPRX is $21.98, indicating a -52.24% decrease from the current share price, occurred on May 07, 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
May 06, 2026	$46.03	$44.40	$1.63	124,615.0	+4.01%
May 05, 2026	$44.53	$43.57	$0.96	70,867.0	+2.10%
May 04, 2026	$43.69	$42.69	$1.00	189,953.0	+0.52%
May 01, 2026	$43.69	$42.92	$0.765	187,190.0	-0.17%
Apr 30, 2026	$43.27	$41.77	$1.50	82,633.0	+3.16%
Apr 29, 2026	$42.25	$41.26	$0.99	121,343.0	-0.29%
Apr 28, 2026	$43.02	$41.13	$1.89	207,561.0	-4.42%
Apr 27, 2026	$44.49	$43.00	$1.49	73,961.0	-1.56%
Apr 24, 2026	$45.56	$44.41	$1.15	93,973.0	+0.68%
Apr 23, 2026	$45.42	$43.33	$2.09	118,465.0	-1.34%
Apr 22, 2026	$45.45	$44.11	$1.34	75,679.0	+2.57%
Apr 21, 2026	$45.11	$43.57	$1.54	96,783.0	-0.55%
Apr 20, 2026	$44.12	$43.25	$0.87	65,606.0	+0.56%
Apr 17, 2026	$44.20	$43.31	$0.885	181,940.0	+1.03%
Apr 16, 2026	$43.35	$42.40	$0.95	84,501.0	+1.48%
Apr 15, 2026	$42.99	$41.79	$1.20	85,447.0	-0.65%
Apr 14, 2026	$43.20	$42.31	$0.8849	114,218.0	+1.82%
Apr 13, 2026	$42.24	$40.75	$1.49	90,502.0	+2.95%
Apr 10, 2026	$41.34	$40.17	$1.17	151,442.0	+2.96%
Apr 09, 2026	$40.67	$39.70	$0.965	62,791.0	-0.60%
Apr 08, 2026	$40.74	$39.31	$1.43	104,805.0	+5.92%
Apr 07, 2026	$37.85	$36.84	$1.01	61,173.0	+0.21%

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
May, 2026	$46.03	$42.69	$3.34	697,240.0	+6.57%
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%