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 April 16, 2026, is $43.34.

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 178.73% to $43.34 now.
The 52-week high stock price for SPRX is $44.48, representing a 2.62% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for SPRX is $17.93, indicating a -58.63% decrease from the current share price, occurred on April 21, 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
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%
Apr 06, 2026	$38.13	$37.37	$0.76	64,541.0	+0.72%
Apr 02, 2026	$37.64	$34.88	$2.76	96,623.0	+3.03%
Apr 01, 2026	$37.16	$36.18	$0.985	151,625.0	+2.20%
Mar 31, 2026	$35.68	$33.79	$1.89	151,146.0	+7.41%
Mar 30, 2026	$36.09	$32.75	$3.34	141,260.0	-6.85%
Mar 27, 2026	$36.81	$35.44	$1.37	95,587.0	-2.72%
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%

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
Apr, 2026	$43.35	$34.88	$8.47	1,152,169.0	+21.76%
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%