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 August 17, 2026, is $51.19.

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 229.23% to $51.19 now.
The 52-week high stock price for SPRX is $59.10, representing a 15.44% increase from the current share price, occurred on June 03, 2026.
The 52-week low stock price for SPRX is $31.55, indicating a -38.37% decrease from the current share price, occurred on August 20, 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
Aug 17, 2026	$51.77	$50.56	$1.20	49,749.0	+2.64%
Aug 14, 2026	$50.34	$49.17	$1.17	58,311.0	+0.64%
Aug 13, 2026	$50.82	$49.08	$1.74	64,625.0	-0.42%
Aug 12, 2026	$50.41	$48.76	$1.65	92,741.0	+5.13%
Aug 11, 2026	$47.53	$46.74	$0.79	40,726.0	+1.11%
Aug 10, 2026	$49.40	$46.82	$2.58	60,313.0	-4.10%
Aug 07, 2026	$49.80	$47.78	$2.02	109,099.0	+4.05%
Aug 06, 2026	$48.55	$45.01	$3.54	88,310.0	+0.09%
Aug 05, 2026	$49.09	$46.84	$2.25	97,165.0	-3.52%
Aug 04, 2026	$49.02	$47.01	$2.01	142,989.0	+9.17%
Aug 03, 2026	$44.89	$40.92	$3.97	168,903.0	+4.53%
Jul 31, 2026	$45.13	$42.24	$2.89	295,153.0	+1.12%
Jul 30, 2026	$42.25	$40.69	$1.56	231,496.0	+11.73%
Jul 29, 2026	$40.70	$37.60	$3.10	284,116.0	-6.45%
Jul 28, 2026	$41.28	$38.83	$2.45	234,160.0	-5.73%
Jul 27, 2026	$43.97	$41.20	$2.77	111,432.0	-1.91%
Jul 24, 2026	$46.10	$43.42	$2.68	106,025.0	-6.35%
Jul 23, 2026	$47.55	$45.94	$1.61	54,944.0	-0.64%
Jul 22, 2026	$47.51	$45.88	$1.63	47,998.0	-0.58%
Jul 21, 2026	$47.50	$46.22	$1.28	70,152.0	+5.51%
Jul 20, 2026	$45.90	$44.55	$1.34	132,689.0	+1.22%

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
Aug, 2026	$51.77	$40.92	$10.84	1,022,680.0	+20.23%
Jul, 2026	$56.28	$37.60	$18.68	2,778,261.0	-26.56%
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%