26.43
price up icon1.03%   0.2693
after-market After Hours: 26.42 -0.0093 -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 22, 2024, is $26.43.
  • Spear Alpha Etf all-time high stock price is $26.46, occurred on November 22, 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 69.96% to $26.43 now.
  • The 52-week high stock price for SPRX is $26.46, representing a 0.14% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for SPRX is $18.05, indicating a -31.70% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about SPRX historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $26.46 $26.25 $0.2151 27,002.0 +1.03%
Nov 21, 2024 $26.28 $25.57 $0.71 37,995.0 +5.78%
Nov 20, 2024 $24.73 $24.42 $0.31 14,730.0 -0.22%
Nov 19, 2024 $24.78 $23.97 $0.8149 7,780.0 +2.66%
Nov 18, 2024 $24.19 $23.90 $0.29 17,923.0 +1.06%
Nov 15, 2024 $24.15 $23.75 $0.40 24,970.0 -2.75%
Nov 14, 2024 $24.91 $24.57 $0.3438 23,606.0 -1.44%
Nov 13, 2024 $25.30 $24.90 $0.4068 8,809.0 -0.24%
Nov 12, 2024 $25.19 $24.92 $0.2631 19,743.0 -0.06%
Nov 11, 2024 $25.29 $24.73 $0.56 38,406.0 -0.16%
Nov 08, 2024 $25.04 $24.80 $0.24 14,742.0 -0.33%
Nov 07, 2024 $25.20 $24.84 $0.365 34,496.0 +1.09%
Nov 06, 2024 $24.91 $24.45 $0.4549 21,416.0 +4.54%
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%

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 $26.46 $23.28 $3.18 371,223.0 +12.46%
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
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):