Spear Alpha ETF (SPRX)
39.57
-2.38
(-5.67%)
USD |
NASDAQ |
Oct 16, 16:00
39.57
0.00 (0.00%)
After-Hours: 20:00
SPRX Price : 39.57 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 41.37 | 41.37 | 39.44 | 39.57 | 86823.00 |
| Oct 15, 2026 | 40.85 | 42.00 | 39.75 | 41.95 | 134838.0 |
| Oct 14, 2026 | 44.83 | 44.97 | 42.55 | 42.65 | 96510.00 |
| Oct 13, 2026 | 45.22 | 46.09 | 44.56 | 46.07 | 53352.00 |
| Oct 12, 2026 | 48.65 | 48.65 | 46.39 | 46.57 | 64930.00 |
| Oct 09, 2026 | 49.85 | 50.00 | 48.68 | 49.28 | 46079.00 |
| Oct 08, 2026 | 50.29 | 50.50 | 48.18 | 48.67 | 77477.00 |
| Oct 07, 2026 | 51.10 | 51.54 | 50.30 | 51.28 | 29523.00 |
| Oct 06, 2026 | 51.98 | 52.69 | 51.95 | 52.46 | 60855.00 |
| Oct 05, 2026 | 51.35 | 51.49 | 50.37 | 51.26 | 57442.00 |
| Oct 02, 2026 | 50.37 | 51.59 | 50.23 | 51.08 | 66467.00 |
| Oct 01, 2026 | 48.40 | 50.15 | 48.17 | 49.71 | 44293.00 |
| Sep 30, 2026 | 48.78 | 48.78 | 47.73 | 48.20 | 22643.00 |
| Sep 29, 2026 | 48.22 | 48.90 | 47.96 | 48.45 | 24702.00 |
| Sep 28, 2026 | 48.09 | 48.09 | 46.57 | 47.37 | 30589.00 |
| Sep 25, 2026 | 49.02 | 49.33 | 48.37 | 48.85 | 27693.00 |
| Sep 24, 2026 | 47.79 | 48.71 | 47.79 | 48.36 | 12439.00 |
| Sep 23, 2026 | 49.50 | 49.51 | 48.45 | 48.79 | 28706.00 |
| Sep 22, 2026 | 48.22 | 49.64 | 48.22 | 49.60 | 50640.00 |
| Sep 21, 2026 | 47.26 | 48.87 | 47.09 | 48.74 | 53856.00 |
| Sep 18, 2026 | 45.46 | 46.12 | 44.82 | 46.08 | 22355.00 |
| Sep 17, 2026 | 44.82 | 45.04 | 44.45 | 44.82 | 36473.00 |
| Sep 16, 2026 | 42.71 | 43.84 | 42.49 | 43.22 | 35559.00 |
| Sep 15, 2026 | 42.29 | 42.60 | 41.87 | 41.91 | 23610.00 |
| Sep 14, 2026 | 42.63 | 43.26 | 42.05 | 42.07 | 51025.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median