Skip to main content

Spear Alpha ETF (NQ: SPRX )

23.32 +0.71 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 22.96 23.33 22.80 23.32 29,154 +0.71(+3.12%)
Oct 03, 2024 22.45 22.67 22.45 22.61 6,668 +0.17(+0.77%)
Oct 02, 2024 22.22 22.55 22.22 22.44 22,309 +0.16(+0.72%)
Oct 01, 2024 22.74 22.74 22.19 22.28 22,771 -0.47(-2.07%)
Sep 30, 2024 22.54 22.75 22.54 22.75 11,945 +0.03(+0.13%)
Sep 27, 2024 22.87 22.87 22.62 22.72 14,964 -0.23(-1.00%)
Sep 26, 2024 23.35 23.37 22.76 22.95 21,717 +0.15(+0.66%)
Sep 25, 2024 22.78 22.98 22.78 22.80 18,496 +0.01(+0.03%)
Sep 24, 2024 22.75 22.90 22.50 22.79 39,608 +0.11(+0.50%)
Sep 23, 2024 22.66 22.71 22.59 22.68 19,229 +0.07(+0.31%)
Sep 20, 2024 22.41 22.64 22.25 22.61 23,492 +0.21(+0.96%)
Sep 19, 2024 22.21 22.56 22.15 22.40 47,169 +0.78(+3.59%)
Sep 18, 2024 21.81 22.00 21.54 21.62 21,924 -0.21(-0.96%)
Sep 17, 2024 21.90 21.99 21.68 21.83 12,999 +0.13(+0.60%)
Sep 16, 2024 21.48 21.72 21.48 21.70 15,617 +0.07(+0.32%)
Sep 13, 2024 21.49 21.72 21.49 21.63 18,972 +0.19(+0.89%)
Sep 12, 2024 21.21 21.59 21.13 21.44 150,328 +0.20(+0.94%)
Sep 11, 2024 20.63 21.28 20.45 21.24 42,063 +0.66(+3.21%)
Sep 10, 2024 20.52 20.58 20.17 20.58 31,151 +0.17(+0.83%)
Sep 09, 2024 20.38 20.51 20.27 20.41 31,363 +0.29(+1.44%)
Sep 06, 2024 20.80 20.80 19.98 20.12 68,594 -0.72(-3.45%)
Sep 05, 2024 20.96 20.96 20.69 20.84 9,327 +0.09(+0.43%)
Sep 04, 2024 20.53 21.12 20.53 20.75 26,531 -0.40(-1.89%)
Sep 03, 2024 22.21 22.21 21.09 21.15 32,861 -1.33(-5.92%)
Aug 30, 2024 22.56 22.56 22.24 22.48 5,987 +0.35(+1.58%)
Aug 29, 2024 22.47 22.56 22.12 22.13 13,542 +0.02(+0.09%)
Aug 28, 2024 22.34 22.38 21.93 22.11 11,563 -0.42(-1.86%)
Aug 27, 2024 22.36 22.62 22.34 22.53 23,255 -0.02(-0.09%)
Aug 26, 2024 23.00 23.00 22.55 22.55 11,029 -0.30(-1.32%)
Aug 23, 2024 22.70 22.86 22.56 22.85 16,081 +0.44(+1.98%)
Aug 22, 2024 23.11 23.11 22.41 22.41 20,419 -0.78(-3.38%)
Aug 21, 2024 22.92 23.19 22.84 23.19 15,236 +0.35(+1.53%)
Aug 20, 2024 23.00 23.09 22.80 22.84 27,242 -0.16(-0.70%)
Aug 19, 2024 22.52 23.00 22.46 23.00 25,195 +0.50(+2.22%)
Aug 16, 2024 22.26 22.53 22.26 22.50 12,299 +0.12(+0.52%)
Aug 15, 2024 21.99 22.44 21.99 22.38 31,138 +0.65(+3.01%)
Aug 14, 2024 21.74 21.78 21.41 21.73 21,016 +0.18(+0.82%)
Aug 13, 2024 21.05 21.57 20.97 21.55 30,214 +0.78(+3.77%)
Aug 12, 2024 20.80 20.93 20.63 20.77 56,324 +0.07(+0.34%)
Aug 09, 2024 20.58 20.74 20.49 20.70 28,933 +0.09(+0.44%)
Aug 08, 2024 20.16 20.65 19.95 20.61 36,389 +0.91(+4.62%)
Aug 07, 2024 20.39 20.64 19.68 19.70 45,853 +0.14(+0.72%)
Aug 06, 2024 19.63 19.91 19.45 19.56 37,286 +0.15(+0.77%)
Aug 05, 2024 18.17 19.65 18.05 19.41 91,005 -0.54(-2.71%)
Aug 02, 2024 20.00 20.00 19.54 19.95 38,598 -0.59(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.