Skip to main content

Spear Alpha ETF (NQ: SPRX )

26.34 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 26.45 26.55 26.21 26.34 11,657 +0.02(+0.08%)
Nov 25, 2024 26.85 26.86 26.32 26.32 13,644 -0.11(-0.41%)
Nov 22, 2024 26.30 26.46 26.25 26.43 27,002 +0.27(+1.03%)
Nov 21, 2024 25.67 26.28 25.57 26.16 38,015 +1.43(+5.78%)
Nov 20, 2024 24.66 24.73 24.42 24.73 14,750 -0.05(-0.22%)
Nov 19, 2024 23.97 24.78 23.97 24.78 7,785 +0.64(+2.66%)
Nov 18, 2024 24.00 24.19 23.90 24.14 17,923 +0.25(+1.06%)
Nov 15, 2024 24.15 24.15 23.75 23.89 24,970 -0.68(-2.75%)
Nov 14, 2024 24.78 24.91 24.57 24.57 23,629 -0.36(-1.44%)
Nov 13, 2024 25.22 25.30 24.90 24.92 8,809 -0.06(-0.24%)
Nov 12, 2024 25.05 25.19 24.92 24.98 19,744 -0.02(-0.06%)
Nov 11, 2024 25.29 25.29 24.73 25.00 38,419 -0.04(-0.16%)
Nov 08, 2024 24.88 25.04 24.80 25.04 14,742 -0.08(-0.33%)
Nov 07, 2024 24.84 25.20 24.84 25.12 34,496 +0.27(+1.09%)
Nov 06, 2024 24.53 24.91 24.45 24.85 21,416 +1.08(+4.54%)
Nov 05, 2024 23.60 23.78 23.59 23.77 18,446 +0.40(+1.71%)
Nov 04, 2024 23.46 23.62 23.28 23.37 18,582 -0.32(-1.35%)
Nov 01, 2024 23.75 23.90 23.62 23.69 15,577 +0.19(+0.80%)
Oct 31, 2024 23.86 23.87 23.44 23.50 41,218 -0.55(-2.28%)
Oct 30, 2024 24.22 24.35 24.02 24.05 23,924 -0.43(-1.77%)
Oct 29, 2024 24.17 24.54 24.12 24.48 19,144 +0.24(+1.00%)
Oct 28, 2024 24.39 24.41 24.24 24.24 10,473 -0.01(-0.04%)
Oct 25, 2024 24.27 24.50 24.23 24.25 8,928 +0.13(+0.54%)
Oct 24, 2024 24.07 24.12 23.90 24.12 23,236 +0.37(+1.56%)
Oct 23, 2024 23.98 24.06 23.53 23.75 25,729 -0.38(-1.57%)
Oct 22, 2024 24.21 24.21 24.05 24.13 19,362 -0.27(-1.12%)
Oct 21, 2024 24.24 24.54 24.18 24.40 11,014 +0.16(+0.67%)
Oct 18, 2024 24.30 24.34 24.24 24.24 10,586 +0.10(+0.42%)
Oct 17, 2024 24.56 24.56 24.14 24.14 20,578 -0.05(-0.21%)
Oct 16, 2024 24.06 24.19 23.90 24.19 8,781 +0.31(+1.28%)
Oct 15, 2024 24.35 24.35 23.83 23.88 14,757 -0.56(-2.27%)
Oct 14, 2024 24.41 24.50 24.30 24.44 7,650 +0.31(+1.28%)
Oct 11, 2024 23.88 24.20 23.88 24.13 9,632 +0.11(+0.46%)
Oct 10, 2024 23.70 24.12 23.70 24.02 94,904 +0.36(+1.50%)
Oct 09, 2024 23.47 23.74 23.47 23.66 22,235 +0.16(+0.67%)
Oct 08, 2024 23.18 23.52 23.18 23.51 19,661 +0.36(+1.57%)
Oct 07, 2024 23.28 23.31 23.08 23.14 29,121 -0.18(-0.75%)
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%)
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.