Get the Stockscreener App
36.17
1.54%
-0.4032
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 March 27, 2026, is $36.17.
- Spear Alpha Etf all-time high stock price is $44.48, occurred on November 03, 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 132.60% to $36.17 now.
- The 52-week high stock price for SPRX is $44.48, representing a 22.97% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for SPRX is $16.31, indicating a -54.91% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SPRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 27, 2026 | $36.81 | $35.66 | $1.15 | 49,049.0 | -1.10% |
| Mar 26, 2026 | $38.73 | $36.56 | $2.17 | 172,301.0 | -7.56% |
| Mar 25, 2026 | $40.38 | $39.32 | $1.06 | 205,259.0 | +2.14% |
| Mar 24, 2026 | $39.15 | $38.13 | $1.02 | 107,321.0 | -0.04% |
| Mar 23, 2026 | $39.57 | $38.18 | $1.39 | 91,148.0 | +3.11% |
| Mar 20, 2026 | $39.57 | $36.87 | $2.70 | 191,065.0 | -5.20% |
| Mar 19, 2026 | $39.85 | $37.24 | $2.61 | 70,743.0 | +2.41% |
| Mar 18, 2026 | $39.60 | $38.71 | $0.89 | 76,219.0 | -2.02% |
| Mar 17, 2026 | $39.54 | $38.72 | $0.8184 | 64,740.0 | +1.81% |
| Mar 16, 2026 | $39.32 | $38.17 | $1.15 | 77,417.0 | +3.41% |
| Mar 13, 2026 | $39.00 | $37.39 | $1.61 | 86,037.0 | -0.07% |
| Mar 12, 2026 | $38.62 | $37.11 | $1.51 | 211,279.0 | -3.10% |
| Mar 11, 2026 | $39.47 | $38.08 | $1.39 | 72,979.0 | +1.10% |
| Mar 10, 2026 | $39.33 | $38.26 | $1.07 | 111,234.0 | -0.48% |
| Mar 09, 2026 | $38.62 | $36.28 | $2.34 | 119,691.0 | +4.15% |
| Mar 06, 2026 | $39.10 | $36.82 | $2.28 | 218,157.0 | -3.26% |
| Mar 05, 2026 | $39.37 | $37.03 | $2.34 | 206,599.0 | -2.81% |
| Mar 04, 2026 | $39.63 | $38.44 | $1.19 | 127,378.0 | +3.14% |
| Mar 03, 2026 | $39.09 | $36.97 | $2.11 | 128,376.0 | -5.16% |
| Mar 02, 2026 | $40.23 | $38.43 | $1.80 | 168,693.0 | +3.22% |
| Feb 27, 2026 | $39.30 | $38.07 | $1.23 | 109,930.0 | -1.81% |
| Feb 26, 2026 | $40.20 | $38.83 | $1.37 | 59,456.0 | -1.21% |
| Feb 25, 2026 | $40.63 | $40.08 | $0.55 | 129,181.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $40.38 | $35.66 | $4.72 | 2,555,685.0 | -7.17% |
| 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% |
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):