Skip to main content

Spear Alpha ETF (NQ: SPRX )

24.91 +0.15 (+0.61%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 24.84 24.93 24.40 24.91 199,135 +0.15(+0.61%)
Feb 29, 2024 24.47 24.81 24.32 24.76 157,012 +0.12(+0.49%)
Feb 28, 2024 24.74 24.87 24.49 24.64 214,889 -0.26(-1.04%)
Feb 27, 2024 25.00 25.10 24.73 24.90 121,173 +0.17(+0.69%)
Feb 26, 2024 24.67 24.95 24.50 24.73 233,676 +0.31(+1.27%)
Feb 23, 2024 24.70 24.78 24.22 24.42 162,290 +0.00(+0.00%)
Feb 22, 2024 24.31 24.53 23.95 24.42 366,022 +0.96(+4.09%)
Feb 21, 2024 23.46 23.62 23.20 23.46 158,166 -1.00(-4.09%)
Feb 20, 2024 25.00 25.00 23.97 24.46 228,614 -0.75(-2.98%)
Feb 16, 2024 25.43 25.53 24.97 25.21 366,455 -0.15(-0.59%)
Feb 15, 2024 25.51 25.51 25.08 25.36 119,209 -0.08(-0.31%)
Feb 14, 2024 25.14 25.44 24.92 25.44 177,150 +0.84(+3.41%)
Feb 13, 2024 24.23 24.82 23.75 24.60 304,323 -0.66(-2.61%)
Feb 12, 2024 25.45 25.66 25.09 25.26 331,450 -0.17(-0.67%)
Feb 09, 2024 25.37 25.52 25.19 25.43 201,963 +0.63(+2.54%)
Feb 08, 2024 24.39 24.93 24.22 24.80 143,678 +0.86(+3.59%)
Feb 07, 2024 23.66 24.00 23.48 23.94 132,867 +0.57(+2.44%)
Feb 06, 2024 23.56 23.56 22.88 23.37 87,922 -0.09(-0.38%)
Feb 05, 2024 23.70 23.73 22.98 23.46 356,601 -0.33(-1.39%)
Feb 02, 2024 23.39 23.82 23.10 23.79 148,470 +0.71(+3.08%)
Feb 01, 2024 23.02 23.09 22.65 23.08 56,565 +0.31(+1.36%)
Jan 31, 2024 23.06 23.34 22.72 22.77 230,434 -0.70(-2.98%)
Jan 30, 2024 23.81 23.81 23.34 23.47 93,087 -0.27(-1.14%)
Jan 29, 2024 23.21 23.74 23.16 23.74 111,731 +0.80(+3.49%)
Jan 26, 2024 22.91 23.13 22.76 22.94 161,367 -0.11(-0.48%)
Jan 25, 2024 23.40 23.40 22.84 23.05 88,630 -0.19(-0.82%)
Jan 24, 2024 23.61 23.66 23.14 23.24 65,823 +0.10(+0.43%)
Jan 23, 2024 23.15 23.19 22.90 23.14 61,461 +0.10(+0.43%)
Jan 22, 2024 23.14 23.26 22.88 23.04 103,880 +0.40(+1.76%)
Jan 19, 2024 22.28 22.67 22.07 22.64 74,622 +0.58(+2.64%)
Jan 18, 2024 22.36 22.36 21.75 22.06 127,718 +0.09(+0.41%)
Jan 17, 2024 21.84 21.97 21.54 21.97 102,553 -0.21(-0.96%)
Jan 16, 2024 21.99 22.32 21.90 22.18 84,522 +0.06(+0.28%)
Jan 12, 2024 22.20 22.34 22.02 22.12 55,707 -0.11(-0.49%)
Jan 11, 2024 22.27 22.43 21.88 22.23 112,994 +0.01(+0.05%)
Jan 10, 2024 22.23 22.29 22.00 22.22 241,576 +0.08(+0.36%)
Jan 09, 2024 21.75 22.16 21.74 22.14 117,074 +0.27(+1.23%)
Jan 08, 2024 21.34 21.88 21.34 21.87 192,020 +0.70(+3.31%)
Jan 05, 2024 20.86 21.33 20.86 21.17 52,989 +0.21(+1.00%)
Jan 04, 2024 20.94 21.14 20.62 20.96 32,319 +0.04(+0.19%)
Jan 03, 2024 21.06 21.22 20.90 20.92 40,298 -0.60(-2.79%)
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.