Canada markets closed

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.40+0.31 (+1.40%)
At close: 04:00PM EDT
22.37 -0.03 (-0.13%)
After hours: 04:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.4422.5022.1822.4022.4044,754
May 02, 202422.0422.1421.5322.0922.0948,900
May 01, 202421.8122.3421.5021.7221.7256,300
Apr 30, 202422.4122.5121.9521.9521.9535,200
Apr 29, 202422.5822.7322.4022.6322.63154,700
Apr 26, 202422.2422.4722.1022.4222.4226,200
Apr 25, 202421.4921.9921.4821.9221.9296,300
Apr 24, 202422.0822.1421.6421.8121.8153,400
Apr 23, 202421.3421.9221.3421.7821.7832,400
Apr 22, 202421.0421.3320.8121.2121.2162,000
Apr 19, 202421.5421.6920.8820.9920.99202,100
Apr 18, 202421.8322.0221.5121.6721.6740,700
Apr 17, 202422.1822.2821.6821.6821.6862,400
Apr 16, 202421.8722.1721.8022.0422.0439,600
Apr 15, 202422.8022.8021.9721.9921.9984,700
Apr 12, 202423.0423.0422.5322.6622.6650,800
Apr 11, 202423.0423.2422.8123.2423.2432,000
Apr 10, 202422.6523.0022.6522.8922.8944,300
Apr 09, 202423.3423.3422.9423.1723.1740,400
Apr 08, 202423.1023.1922.9323.1923.1938,700
Apr 05, 202422.6523.1722.6422.9922.9941,800
Apr 04, 202423.4323.5122.6022.6022.6047,200
Apr 03, 202422.9923.3622.9923.1823.1849,800
Apr 02, 202423.1623.1622.7823.1623.1649,800
Apr 01, 202423.5023.6623.2823.4223.4271,900
Mar 28, 202423.4023.6023.3623.4523.4545,200
Mar 27, 202423.5123.5123.0823.3323.3351,300
Mar 26, 202423.4823.5623.2423.3023.3080,800
Mar 25, 202423.0623.4723.0623.2723.2791,900
Mar 22, 202423.4223.5123.1923.3823.3850,800
Mar 21, 202424.0124.0223.5523.5523.55149,900
Mar 20, 202423.1923.6523.0823.5923.59102,200
Mar 19, 202423.0223.1922.5923.1323.13118,400
Mar 18, 202423.2523.4223.0223.3123.31108,900
Mar 15, 202423.1023.2722.9722.9922.9966,600
Mar 14, 202423.8323.8323.0123.2723.27147,300
Mar 13, 202424.1224.3023.9524.1024.1089,300
Mar 12, 202424.1024.3023.7524.3024.30103,400
Mar 11, 202424.0424.1423.7323.8923.89141,000
Mar 08, 202424.8125.2824.1024.1624.16144,600
Mar 07, 202424.6024.8424.2424.7624.7690,700
Mar 06, 202424.6424.7324.1424.4124.41129,400
Mar 05, 202424.3124.3123.5023.8123.81242,100
Mar 04, 202425.1625.1624.6424.7524.75120,300
Mar 01, 202424.8424.9324.4024.9124.91199,000
Feb 29, 202424.4724.8124.3224.7624.76157,000
Feb 28, 202424.7424.8724.4924.6424.64214,900
Feb 27, 202425.0025.1024.7324.9024.90121,200
Feb 26, 202424.6724.9524.5024.7324.73233,600
Feb 23, 202424.7024.7824.2224.4224.42162,200
Feb 22, 202424.3124.5323.9524.4224.42366,000
Feb 21, 202423.4623.6223.2023.4623.46160,700
Feb 20, 202425.0025.0023.9724.4624.46228,800
Feb 16, 202425.4325.5324.9725.2125.21366,300
Feb 15, 202425.5125.5125.0825.3625.36120,000
Feb 14, 202425.1425.4424.9225.4425.44177,700
Feb 13, 202424.2324.8223.7524.6024.60304,300
Feb 12, 202425.4525.6625.0925.2625.26331,500
Feb 09, 202425.3725.5225.1925.4325.43201,900
Feb 08, 202424.3924.9324.2224.8024.80143,700
Feb 07, 202423.6624.0023.4823.9423.94132,900
Feb 06, 202423.5623.5622.8823.3723.3787,900
Feb 05, 202423.7023.7322.9823.4623.46356,600
Feb 02, 202423.3923.8223.1023.7923.79148,500
Feb 01, 202423.0223.0922.6523.0823.0856,600
Jan 31, 202423.0623.3422.7222.7722.77230,400
Jan 30, 202423.8123.8123.3323.4723.4793,100
Jan 29, 202423.2123.7423.1623.7423.74111,700
Jan 26, 202422.9123.1322.7622.9422.94161,300
Jan 25, 202423.4023.4022.8423.0523.0588,600
Jan 24, 202423.6123.6623.1423.2423.2465,800
Jan 23, 202423.1523.1922.9023.1423.1461,400
Jan 22, 202423.1423.2622.8823.0423.04103,900
Jan 19, 202422.2822.6722.0722.6422.6474,400
Jan 18, 202422.3622.3621.7522.0622.06127,700
Jan 17, 202421.8421.9721.5421.9721.97102,600
Jan 16, 202421.9922.3221.9022.1822.1884,500
Jan 12, 202422.2022.3422.0122.1222.1255,700
Jan 11, 202422.2722.4321.8822.2322.23113,000
Jan 10, 202422.2322.2922.0022.2222.22242,000
Jan 09, 202421.7522.1621.7422.1422.14117,100
Jan 08, 202421.3421.8821.3421.8721.87192,000
Jan 05, 202420.8621.3320.8621.1721.1753,000
Jan 04, 202420.9421.1420.6320.9620.9632,300
Jan 03, 202421.0621.2220.9020.9220.9240,300
Jan 02, 202422.0722.0721.4021.5221.5247,100
Dec 29, 202322.6822.7722.3922.5022.5069,100
Dec 28, 202322.6622.7822.6422.6822.6830,700
Dec 27, 202322.7222.7222.4922.6422.6432,400
Dec 26, 202322.3722.6522.3722.5922.5930,900
Dec 22, 202322.5322.5322.2622.3022.3022,900
Dec 21, 202322.1922.3522.0822.3522.3529,200
Dec 20, 202322.3722.5321.7721.7721.77113,900
Dec 19, 202322.3322.5122.3022.4922.4956,900
Dec 18, 202322.1622.3622.0422.2522.2549,900
Dec 15, 202322.1422.2721.9322.1522.1518,300
Dec 14, 202321.6622.0021.6621.9821.9841,700
Dec 13, 202320.8021.3120.6721.2821.2877,100
Dec 12, 202320.4520.7620.3820.6820.6828,000
Dec 11, 202320.3420.5920.3420.5420.5438,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...