Spear Alpha ETF (SPRX)

Last Price37.03

Change+0.31 (0.84%)

NASDAQ · Last Trade: Dec 16th, 5:53 PM EST

Historical Prices For Spear Alpha ETF (SPRX)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	36.54	37.17	36.17	37.03	123,829	37.03
12/15/2025	38.95	38.95	36.69	36.72	162,305	36.72
12/12/2025	41.14	41.34	38.33	38.59	206,985	38.59
12/11/2025	40.94	41.75	39.67	41.75	166,259	41.75
12/10/2025	41.10	41.72	40.64	41.31	50,272	41.31
12/09/2025	40.49	41.31	40.49	40.95	62,905	40.95
12/08/2025	40.65	41.10	40.03	41.10	61,780	41.10
12/05/2025	40.89	40.89	40.02	40.39	98,865	40.39
12/04/2025	39.69	40.59	39.51	40.34	79,796	40.34
12/03/2025	39.49	40.10	38.41	40.06	108,503	40.06
12/02/2025	40.62	41.58	39.13	39.14	146,021	39.14
12/01/2025	38.69	39.92	38.63	39.31	128,344	39.31
11/28/2025	38.81	39.60	38.77	39.44	130,603	39.44
11/26/2025	37.86	38.69	37.54	38.37	86,350	38.37
11/25/2025	36.58	37.56	35.36	37.47	76,045	37.47
11/24/2025	35.42	37.30	35.42	37.19	169,031	37.19
11/21/2025	34.99	35.35	33.23	34.85	256,615	34.85
11/20/2025	38.75	39.19	34.88	34.98	294,218	34.98
11/19/2025	36.45	37.51	36.31	36.75	102,938	36.75
11/18/2025	35.82	36.81	35.56	36.21	111,668	36.21
11/17/2025	37.01	37.69	36.17	36.70	134,434	36.70
11/14/2025	35.81	38.28	35.50	37.22	216,006	37.22
11/13/2025	39.26	39.26	36.86	37.29	205,183	37.29
11/12/2025	41.11	41.11	39.74	39.94	77,963	39.94
11/11/2025	41.51	41.51	40.34	40.57	266,530	40.57
11/10/2025	42.12	42.55	41.37	42.17	183,030	42.17
11/07/2025	39.69	40.79	38.60	40.78	250,524	40.78
11/06/2025	42.35	42.62	40.50	40.96	143,400	40.96
11/05/2025	41.52	42.31	41.23	41.85	107,302	41.85
11/04/2025	42.16	43.13	41.38	41.39	141,476	41.39
11/03/2025	44.25	44.48	43.38	43.52	141,255	43.52
10/31/2025	43.21	44.33	43.06	43.73	319,959	43.73
10/30/2025	42.48	43.17	42.15	42.19	126,793	42.19
10/29/2025	42.65	43.23	42.41	43.05	185,856	43.05
10/28/2025	42.30	42.44	41.83	42.14	93,705	42.14
10/27/2025	42.37	42.39	41.85	42.15	220,005	42.15
10/24/2025	41.31	41.78	41.28	41.32	120,018	41.32
10/23/2025	38.96	40.52	38.90	40.40	131,077	40.40
10/22/2025	39.59	39.76	37.95	38.80	159,094	38.80
10/21/2025	40.08	40.20	39.49	39.77	63,402	39.77
10/20/2025	40.35	40.83	40.17	40.22	99,284	40.22
10/17/2025	39.73	40.20	39.02	40.04	117,506	40.04
10/16/2025	41.25	41.34	40.00	40.37	207,943	40.37
10/15/2025	41.48	41.50	39.98	40.88	122,270	40.88
10/14/2025	41.45	41.45	40.07	40.36	211,904	40.36
10/13/2025	42.23	42.56	41.75	42.38	201,192	42.38
10/10/2025	43.38	43.44	40.71	40.77	290,213	40.77
10/09/2025	42.41	43.26	42.21	43.16	182,420	43.16
10/08/2025	41.17	42.33	41.17	42.31	104,482	42.31
10/07/2025	41.81	41.81	39.93	40.74	155,286	40.74
10/06/2025	41.79	42.20	41.16	41.45	259,629	41.45
10/03/2025	40.75	40.77	39.68	40.21	159,987	40.21
10/02/2025	39.78	40.29	39.32	40.25	105,169	40.25
10/01/2025	38.06	39.23	38.06	39.18	86,253	39.18
9/30/2025	38.62	38.87	38.07	38.53	114,543	38.53
9/29/2025	39.06	39.12	38.54	38.61	125,761	38.61
9/26/2025	38.69	38.69	37.99	38.46	102,428	38.46
9/25/2025	37.86	38.87	37.36	38.51	142,449	38.51
9/24/2025	39.79	39.79	38.58	38.85	152,917	38.85
9/23/2025	40.31	40.32	39.22	39.80	154,397	39.80
9/22/2025	39.55	40.32	39.35	40.20	185,082	40.20
9/19/2025	39.33	40.21	39.03	39.95	154,031	39.95
9/18/2025	38.99	39.84	38.64	39.35	209,050	39.35
9/17/2025	38.04	38.40	37.05	38.14	155,360	38.14