Spear Alpha ETF (SPRX)
26.35
+0.19
(+0.73%)
USD |
NASDAQ |
Nov 22, 12:04
SPRX Price: 26.35 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.67 | 26.28 | 25.57 | 26.16 | 37487.00 |
| Nov 20, 2024 | 24.66 | 24.71 | 24.42 | 24.73 | 14456.00 |
| Nov 19, 2024 | 23.97 | 24.76 | 23.97 | 24.78 | 7784.00 |
| Nov 18, 2024 | 24.00 | 24.19 | 23.90 | 24.14 | 17920.00 |
| Nov 15, 2024 | 24.15 | 24.15 | 23.75 | 23.89 | 24833.00 |
| Nov 14, 2024 | 24.78 | 24.91 | 24.57 | 24.57 | 22970.00 |
| Nov 13, 2024 | 25.22 | 25.30 | 24.90 | 24.92 | 8638.00 |
| Nov 12, 2024 | 25.05 | 25.19 | 24.92 | 24.98 | 19738.00 |
| Nov 11, 2024 | 25.29 | 25.29 | 24.73 | 25.00 | 37406.00 |
| Nov 08, 2024 | 24.88 | 25.04 | 24.80 | 25.04 | 14742.00 |
| Nov 07, 2024 | 24.84 | 25.20 | 24.84 | 25.12 | 34491.00 |
| Nov 06, 2024 | 24.53 | 24.91 | 24.46 | 24.85 | 21359.00 |
| Nov 05, 2024 | 23.60 | 23.78 | 23.59 | 23.77 | 18444.00 |
| Nov 04, 2024 | 23.46 | 23.62 | 23.28 | 23.37 | 18582.00 |
| Nov 01, 2024 | 23.75 | 23.90 | 23.62 | 23.69 | 15577.00 |
| Oct 31, 2024 | 23.86 | 23.87 | 23.44 | 23.50 | 41218.00 |
| Oct 30, 2024 | 24.22 | 24.35 | 24.02 | 24.05 | 23924.00 |
| Oct 29, 2024 | 24.17 | 24.54 | 24.12 | 24.48 | 19155.00 |
| Oct 28, 2024 | 24.39 | 24.40 | 24.24 | 24.24 | 10523.00 |
| Oct 25, 2024 | 24.27 | 24.50 | 24.23 | 24.25 | 8928.00 |
| Oct 24, 2024 | 24.07 | 24.12 | 23.90 | 24.12 | 23236.00 |
| Oct 23, 2024 | 23.98 | 24.06 | 23.53 | 23.75 | 25729.00 |
| Oct 22, 2024 | 24.21 | 24.21 | 24.05 | 24.13 | 19362.00 |
| Oct 21, 2024 | 24.24 | 24.54 | 24.18 | 24.40 | 11014.00 |
| Oct 18, 2024 | 24.30 | 24.34 | 24.24 | 24.24 | 10586.00 |
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
11.45
Minimum
Nov 09 2022
26.35
Maximum
Nov 22 2024
18.72
Average
18.90
Median
Jul 21 2023