23.77
price up icon1.71%   0.40
after-market After Hours: 23.78 0.01 +0.04%
loading

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 November 05, 2024, is $23.77.
  • Spear Alpha Etf all-time high stock price is $25.66, occurred on February 12, 2024.
  • 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 52.86% to $23.77 now.
  • The 52-week high stock price for SPRX is $25.66, representing a 7.95% increase from the current share price, occurred on February 12, 2024.
  • The 52-week low stock price for SPRX is $16.46, indicating a -30.75% decrease from the current share price, occurred on November 06, 2023.
The table below shows more information about SPRX historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $23.78 $23.59 $0.19 18,444.0 +1.71%
Nov 04, 2024 $23.62 $23.28 $0.3396 18,582.0 -1.35%
Nov 01, 2024 $23.90 $23.62 $0.2847 15,577.0 +0.80%
Oct 31, 2024 $23.87 $23.44 $0.4301 41,218.0 -2.28%
Oct 30, 2024 $24.35 $24.02 $0.33 23,924.0 -1.77%
Oct 29, 2024 $24.54 $24.12 $0.42 19,139.0 +1.00%
Oct 28, 2024 $24.41 $24.24 $0.165 10,457.0 -0.04%
Oct 25, 2024 $24.50 $24.23 $0.27 8,927.0 +0.54%
Oct 24, 2024 $24.12 $23.90 $0.22 23,236.0 +1.56%
Oct 23, 2024 $24.06 $23.53 $0.5301 25,729.0 -1.57%
Oct 22, 2024 $24.21 $24.05 $0.1594 19,362.0 -1.12%
Oct 21, 2024 $24.54 $24.18 $0.36 11,014.0 +0.67%
Oct 18, 2024 $24.34 $24.24 $0.0986 10,585.0 +0.42%
Oct 17, 2024 $24.56 $24.14 $0.4206 20,578.0 -0.21%
Oct 16, 2024 $24.19 $23.90 $0.2901 8,781.0 +1.28%
Oct 15, 2024 $24.35 $23.83 $0.5249 14,748.0 -2.27%
Oct 14, 2024 $24.50 $24.30 $0.195 7,650.0 +1.28%
Oct 11, 2024 $24.20 $23.88 $0.32 9,532.0 +0.46%
Oct 10, 2024 $24.12 $23.70 $0.42 94,894.0 +1.50%
Oct 09, 2024 $23.74 $23.47 $0.2699 22,191.0 +0.67%
Oct 08, 2024 $23.52 $23.18 $0.335 19,661.0 +1.57%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $23.90 $23.28 $0.6196 71,047.0 +1.14%
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%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):