Get the Stockscreener App
38.85
2.39%
-0.9518
Pre-market:
38.38
-0.47
-1.21%
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 September 24, 2025, is $38.85.
- Spear Alpha Etf all-time high stock price is $40.32, occurred on September 22, 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 149.84% to $38.85 now.
- The 52-week high stock price for SPRX is $40.32, representing a 3.78% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for SPRX is $16.31, indicating a -58.02% 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 |
|---|---|---|---|---|---|
| Sep 24, 2025 | $39.79 | $38.58 | $1.21 | 152,828.0 | -2.39% |
| Sep 23, 2025 | $40.32 | $39.22 | $1.10 | 154,331.0 | -0.98% |
| Sep 22, 2025 | $40.32 | $39.35 | $0.97 | 184,844.0 | +0.62% |
| Sep 19, 2025 | $40.21 | $39.03 | $1.18 | 151,806.0 | +1.53% |
| Sep 18, 2025 | $39.84 | $38.64 | $1.20 | 207,467.0 | +3.16% |
| Sep 17, 2025 | $38.40 | $37.05 | $1.35 | 154,720.0 | +0.71% |
| Sep 16, 2025 | $38.02 | $37.41 | $0.6103 | 112,370.0 | -0.23% |
| Sep 15, 2025 | $38.11 | $37.19 | $0.92 | 141,870.0 | +2.06% |
| Sep 12, 2025 | $37.49 | $36.88 | $0.61 | 113,776.0 | -0.02% |
| Sep 11, 2025 | $37.49 | $37.03 | $0.4593 | 146,573.0 | +0.59% |
| Sep 10, 2025 | $37.09 | $36.53 | $0.557 | 104,998.0 | +3.09% |
| Sep 09, 2025 | $35.89 | $35.24 | $0.65 | 80,052.0 | +1.26% |
| Sep 08, 2025 | $35.60 | $34.82 | $0.78 | 127,263.0 | +2.57% |
| Sep 05, 2025 | $34.75 | $33.62 | $1.12 | 118,081.0 | +0.64% |
| Sep 04, 2025 | $34.32 | $33.41 | $0.9049 | 48,365.0 | +3.26% |
| Sep 03, 2025 | $33.59 | $32.95 | $0.64 | 55,972.0 | -0.28% |
| Sep 02, 2025 | $33.40 | $32.60 | $0.80 | 125,176.0 | -1.65% |
| Aug 29, 2025 | $34.75 | $33.69 | $1.06 | 158,729.0 | -3.69% |
| Aug 28, 2025 | $35.49 | $34.28 | $1.21 | 248,421.0 | +3.62% |
| Aug 27, 2025 | $34.17 | $33.64 | $0.5256 | 113,656.0 | +0.65% |
| Aug 26, 2025 | $33.83 | $33.25 | $0.58 | 139,017.0 | +1.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $40.32 | $32.60 | $7.72 | 2,333,320.0 | +14.64% |
| 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% |
Spear Alpha Etf Stock (SPRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.78 | $19.25 | $3.53 | 750,245.0 | +16.10% |
| Nov, 2023 | $19.71 | $15.92 | $3.79 | 249,013.0 | +20.45% |
| Oct, 2023 | $18.26 | $15.55 | $2.71 | 372,573.0 | +0.00% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):