Get the Stockscreener App
28.40
0.25%
-0.07
After Hours:
29.35
0.95
+3.35%
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 February 06, 2025, is $28.40.
- Spear Alpha Etf all-time high stock price is $30.42, occurred on January 24, 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 82.64% to $28.40 now.
- The 52-week high stock price for SPRX is $30.42, representing a 7.11% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SPRX is $18.05, indicating a -36.44% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $28.79 | $28.11 | $0.682 | 40,420.0 | -0.25% |
| Feb 05, 2025 | $28.52 | $27.86 | $0.658 | 33,834.0 | +2.19% |
| Feb 04, 2025 | $27.98 | $27.58 | $0.4045 | 24,765.0 | +1.38% |
| Feb 03, 2025 | $27.78 | $26.33 | $1.45 | 30,236.0 | -1.19% |
| Jan 31, 2025 | $28.81 | $27.75 | $1.06 | 46,457.0 | -0.07% |
| Jan 30, 2025 | $27.92 | $27.40 | $0.5161 | 32,064.0 | +2.66% |
| Jan 29, 2025 | $27.33 | $26.78 | $0.5501 | 39,587.0 | -0.22% |
| Jan 28, 2025 | $27.23 | $25.76 | $1.47 | 46,353.0 | +5.31% |
| Jan 27, 2025 | $27.13 | $25.46 | $1.66 | 126,707.0 | -13.04% |
| Jan 24, 2025 | $30.42 | $29.64 | $0.78 | 29,525.0 | -1.36% |
| Jan 23, 2025 | $30.14 | $29.74 | $0.40 | 13,286.0 | +0.16% |
| Jan 22, 2025 | $30.14 | $29.77 | $0.3687 | 27,056.0 | +1.15% |
| Jan 21, 2025 | $29.69 | $28.59 | $1.10 | 33,250.0 | +3.85% |
| Jan 17, 2025 | $28.91 | $28.49 | $0.42 | 22,039.0 | +1.06% |
| Jan 16, 2025 | $28.52 | $28.05 | $0.47 | 14,012.0 | +0.39% |
| Jan 15, 2025 | $28.31 | $27.66 | $0.6475 | 63,706.0 | +4.72% |
| Jan 14, 2025 | $27.15 | $26.60 | $0.55 | 25,708.0 | +2.40% |
| Jan 13, 2025 | $26.40 | $25.94 | $0.461 | 66,000.0 | -3.24% |
| Jan 10, 2025 | $27.38 | $26.81 | $0.5684 | 46,739.0 | -0.04% |
| Jan 08, 2025 | $27.77 | $26.45 | $1.32 | 71,551.0 | -5.79% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.79 | $26.33 | $2.46 | 169,675.0 | +2.12% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):