Spear Alpha ETF (SPRX)
48.85
+0.49
(+1.01%)
USD |
NASDAQ |
Sep 25, 16:00
48.81
-0.04
(-0.08%)
After-Hours: 19:59
SPRX Price : 48.85 for Sept. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 11, 2026 | 45.43 | 45.83 | 45.00 | 45.49 | 28606.00 |
| Sep 10, 2026 | 44.92 | 45.75 | 44.68 | 44.71 | 30164.00 |
| Sep 09, 2026 | 46.01 | 47.00 | 46.01 | 46.24 | 27621.00 |
| Sep 08, 2026 | 45.06 | 46.55 | 44.85 | 45.99 | 36304.00 |
| Sep 04, 2026 | 43.37 | 44.67 | 43.37 | 44.47 | 56356.00 |
| Sep 03, 2026 | 42.29 | 42.69 | 41.39 | 42.69 | 32484.00 |
| Sep 02, 2026 | 42.45 | 42.58 | 41.90 | 42.35 | 58976.00 |
| Sep 01, 2026 | 43.65 | 43.65 | 42.63 | 42.85 | 52041.00 |
| Aug 31, 2026 | 44.26 | 44.64 | 44.16 | 44.59 | 39090.00 |
| Aug 28, 2026 | 46.00 | 46.00 | 44.32 | 44.35 | 96628.00 |
| Aug 27, 2026 | 46.65 | 46.94 | 45.94 | 46.58 | 45742.00 |
| Aug 26, 2026 | 44.82 | 45.52 | 44.71 | 45.50 | 31815.00 |
| Aug 25, 2026 | 45.09 | 45.27 | 44.39 | 44.93 | 35960.00 |
| Aug 24, 2026 | 44.11 | 44.40 | 42.95 | 43.96 | 67805.00 |
| Aug 21, 2026 | 46.34 | 46.45 | 44.90 | 45.61 | 52981.00 |
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