34.13
price up icon2.70%   0.8971
 
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 September 04, 2025, is $34.13.
  • Spear Alpha Etf all-time high stock price is $35.98, occurred on August 13, 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 119.52% to $34.13 now.
  • The 52-week high stock price for SPRX is $35.98, representing a 5.41% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for SPRX is $16.31, indicating a -52.22% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SPRX historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $34.16 $33.41 $0.75 34,821.0 +2.63%
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%
Aug 25, 2025 $33.34 $33.04 $0.2985 160,104.0 -0.58%
Aug 22, 2025 $33.80 $32.63 $1.17 101,196.0 +1.91%
Aug 21, 2025 $32.90 $32.53 $0.37 38,365.0 +0.11%
Aug 20, 2025 $32.68 $31.55 $1.13 105,816.0 -0.40%
Aug 19, 2025 $34.34 $32.75 $1.59 109,663.0 -4.35%
Aug 18, 2025 $34.32 $33.78 $0.54 54,020.0 +0.27%
Aug 15, 2025 $34.32 $33.78 $0.54 45,851.0 -0.96%
Aug 14, 2025 $34.59 $33.93 $0.66 72,481.0 -2.18%
Aug 13, 2025 $35.98 $34.83 $1.15 61,818.0 -0.56%
Aug 12, 2025 $35.52 $34.66 $0.862 134,730.0 +2.01%
Aug 11, 2025 $35.37 $34.60 $0.77 108,423.0 -0.06%
Aug 08, 2025 $35.08 $34.61 $0.4692 67,868.0 +0.46%
Aug 07, 2025 $35.21 $34.04 $1.17 76,269.0 -0.63%
Aug 06, 2025 $35.00 $34.10 $0.8997 63,160.0 +5.60%
Aug 05, 2025 $33.73 $32.73 $1.00 88,538.0 -1.05%

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 $34.16 $32.60 $1.56 215,969.0 +0.66%
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%
exchange_traded_fund VTV
$182.80
price up icon 0.57%
exchange_traded_fund VUG
$462.49
price up icon 0.56%
exchange_traded_fund IJH
$65.44
price up icon 1.01%
exchange_traded_fund EFA
$91.26
price up icon 0.60%
exchange_traded_fund IWF
$448.73
price up icon 0.58%
exchange_traded_fund QQQ
$573.30
price up icon 0.58%
Cap:     |  Volume (24h):