Spear Alpha ETF (SPRX)
23.43
+0.44
(+1.91%)
USD |
NASDAQ |
Jun 27, 16:00
23.43
0.00 (0.00%)
After-Hours: 20:00
SPRX Price: 23.43 for June 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 26, 2024 | 23.02 | 23.10 | 22.87 | 22.99 | 29931.00 |
Jun 25, 2024 | 22.80 | 23.05 | 22.68 | 23.05 | 71887.00 |
Jun 24, 2024 | 22.78 | 22.93 | 22.65 | 22.65 | 33322.00 |
Jun 21, 2024 | 22.87 | 22.96 | 22.55 | 22.96 | 28946.00 |
Jun 20, 2024 | 23.26 | 23.37 | 22.88 | 23.00 | 40749.00 |
Jun 18, 2024 | 23.08 | 23.19 | 23.06 | 23.14 | 56274.00 |
Jun 17, 2024 | 23.13 | 23.24 | 22.80 | 23.16 | 135674.0 |
Jun 14, 2024 | 22.98 | 23.17 | 22.94 | 23.16 | 48222.00 |
Jun 13, 2024 | 23.37 | 23.37 | 22.86 | 22.98 | 25064.00 |
Jun 12, 2024 | 23.10 | 23.26 | 23.05 | 23.17 | 44609.00 |
Jun 11, 2024 | 22.59 | 22.70 | 22.50 | 22.70 | 39454.00 |
Jun 10, 2024 | 22.20 | 22.67 | 22.20 | 22.56 | 61813.00 |
Jun 07, 2024 | 22.19 | 22.36 | 22.12 | 22.28 | 31612.00 |
Jun 06, 2024 | 22.38 | 22.60 | 22.21 | 22.32 | 59970.00 |
Jun 05, 2024 | 22.09 | 22.45 | 22.00 | 22.45 | 82391.00 |
Jun 04, 2024 | 21.89 | 21.98 | 21.68 | 21.78 | 49941.00 |
Jun 03, 2024 | 22.19 | 22.23 | 21.72 | 21.95 | 66057.00 |
May 31, 2024 | 22.56 | 22.56 | 21.52 | 22.05 | 50564.00 |
May 30, 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 81408.00 |
May 29, 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 35974.00 |
May 28, 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 55020.00 |
May 24, 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 28597.00 |
May 23, 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 86062.00 |
May 22, 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 88337.00 |
May 21, 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 29326.00 |
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
25.44
Maximum
Feb 14 2024
18.13
Average
18.25
Median
Jul 05 2023