Free Trial

Spear Alpha ETF (SPRX) Chart & Stock Price History

$22.02 +0.68 (+3.19%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$22.00 -0.02 (-0.07%)
As of 05/1/2025 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Spear Alpha ETF Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
+5.61%
3 Month
Performance
-20.82%
6 Month
Performance
-7.05%
Year-To-Date
Performance
-18.84%
1 Year
Performance
-0.32%
Receive SPRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spear Alpha ETF and its competitors with MarketBeat's FREE daily newsletter.

SPRX Stock Chart for Friday, May, 2, 2025

Spear Alpha ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$21.34$22.02
+3.19%
$22.35$21.9923,413 shs$46.90 million
04/30/2025$21.55$21.34
-0.97%
$21.39$20.6483,864 shs$45.45 million
04/29/2025$21.51$21.55
+0.19%
$21.61$21.3539,158 shs$45.90 million
04/28/2025$21.48$21.51
+0.14%
$21.55$21.0120,728 shs$45.82 million
04/25/2025$20.86$21.48
+2.97%
$21.59$20.8258,640 shs$45.75 million
04/24/2025$19.82$20.86
+5.25%
$20.95$20.14132,245 shs$44.43 million
04/23/2025$18.90$19.82
+4.87%
$20.38$19.7613,939 shs$42.22 million
04/22/2025$18.26$18.90
+3.50%
$19.03$18.6211,612 shs$40.26 million
04/21/2025$19.19$18.26
-4.85%
$18.78$17.9352,808 shs$38.89 million
04/18/2025$19.19$19.19$19.44$18.9431,071 shs$40.88 million
04/17/2025$19.29$19.19
-0.52%
$19.44$18.9431,071 shs$40.88 million
04/16/2025$19.76$19.29
-2.38%
$19.54$18.9023,791 shs$39.54 million
04/15/2025$19.55$19.76
+1.07%
$19.89$19.6619,065 shs$40.51 million
04/14/2025$19.57$19.55
-0.10%
$20.29$19.3832,463 shs$40.08 million
04/11/2025$19.38$19.57
+0.98%
$19.62$19.0835,503 shs$40.12 million
04/10/2025$20.65$19.38
-6.15%
$19.96$18.99104,319 shs$38.76 million
04/09/2025$17.68$20.65
+16.80%
$20.78$17.6944,255 shs$41.30 million
04/09/2025$17.68$20.65
+16.80%
$20.78$17.6944,255 shs$41.30 million
04/08/2025$17.97$17.68
-1.61%
$19.21$17.4643,183 shs$35.36 million
04/08/2025$17.97$17.68
-1.61%
$19.21$17.4643,183 shs$35.36 million
04/07/2025$17.41$17.97
+3.22%
$18.53$16.3164,398 shs$35.94 million
04/04/2025$18.88$17.41
-7.79%
$18.00$16.7080,463 shs$34.82 million
04/03/2025$20.85$18.88
-9.45%
$19.62$18.8849,981 shs$37.76 million
04/02/2025$20.23$20.85
+3.06%
$21.01$19.7418,888 shs$41.70 million
04/01/2025$19.83$20.23
+2.02%
$20.27$19.6137,729 shs$40.46 million

This page (NASDAQ:SPRX) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners