Get the Stockscreener App
41.39
4.90%
-2.1324
After Hours:
41.65
0.26
+0.63%
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 04, 2025, is $41.39.
- 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 166.17% to $41.39 now.
- The 52-week high stock price for SPRX is $44.48, representing a 7.47% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for SPRX is $16.31, indicating a -60.59% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $43.13 | $41.38 | $1.75 | 139,931.0 | -4.90% |
| Nov 03, 2025 | $44.48 | $43.38 | $1.10 | 141,241.0 | -0.47% |
| Oct 31, 2025 | $44.33 | $43.06 | $1.27 | 318,696.0 | +3.65% |
| Oct 30, 2025 | $43.17 | $42.15 | $1.02 | 126,750.0 | -2.01% |
| Oct 29, 2025 | $43.23 | $42.41 | $0.82 | 185,684.0 | +2.18% |
| Oct 28, 2025 | $42.44 | $41.83 | $0.615 | 93,693.0 | -0.03% |
| Oct 27, 2025 | $42.39 | $41.85 | $0.54 | 219,926.0 | +2.01% |
| Oct 24, 2025 | $41.78 | $41.28 | $0.50 | 120,010.0 | +2.28% |
| Oct 23, 2025 | $40.52 | $38.90 | $1.62 | 130,975.0 | +4.12% |
| Oct 22, 2025 | $39.76 | $37.95 | $1.81 | 159,028.0 | -2.44% |
| Oct 21, 2025 | $40.20 | $39.49 | $0.7099 | 63,297.0 | -1.12% |
| Oct 20, 2025 | $40.83 | $40.17 | $0.6599 | 99,237.0 | +0.45% |
| Oct 17, 2025 | $40.20 | $39.02 | $1.18 | 117,471.0 | -0.82% |
| Oct 16, 2025 | $41.34 | $40.00 | $1.34 | 207,507.0 | -1.25% |
| Oct 15, 2025 | $41.50 | $39.98 | $1.52 | 122,192.0 | +1.29% |
| Oct 14, 2025 | $41.45 | $40.07 | $1.38 | 211,150.0 | -4.77% |
| Oct 13, 2025 | $42.56 | $41.75 | $0.81 | 200,738.0 | +3.95% |
| Oct 10, 2025 | $43.44 | $40.71 | $2.73 | 288,965.0 | -5.54% |
| Oct 09, 2025 | $43.26 | $42.21 | $1.05 | 182,122.0 | +2.02% |
| Oct 08, 2025 | $42.33 | $41.17 | $1.16 | 104,329.0 | +3.84% |
| Oct 07, 2025 | $41.81 | $39.93 | $1.88 | 155,128.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.48 | $41.38 | $3.10 | 421,103.0 | -5.35% |
| 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% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):