New Zealand markets open in 6 hours 6 minutes

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.020.00 (0.00%)
As of 03:02PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202220.5220.6020.0220.0220.02900
18 Jan 202220.4920.6220.3020.3220.32800
14 Jan 202220.5720.7620.5720.7620.761,000
13 Jan 202220.9520.9920.9520.9920.99300
12 Jan 202221.5521.5521.2321.4021.40500
11 Jan 202220.9321.1520.9321.1521.15300
10 Jan 202220.5320.7620.1420.7220.724,600
07 Jan 202220.9521.2020.8420.8420.841,900
06 Jan 202220.9821.0620.9020.9020.902,700
05 Jan 202221.6621.6620.9220.9220.9212,900
04 Jan 202221.7021.7021.4621.6421.643,600
03 Jan 202221.9121.9121.5921.6721.671,300
31 Dec 202121.7521.7521.7521.7521.75-
30 Dec 202121.9421.9421.7521.7521.75500
29 Dec 202121.7521.8621.7521.8621.86600
28 Dec 202122.0822.0821.8821.8821.881,000
27 Dec 202121.8922.0921.8922.0922.09600
23 Dec 202121.5721.6821.5721.6821.68400
22 Dec 202121.3421.3421.3421.3421.34100
22 Dec 20210.053 Dividend
21 Dec 202120.8521.2720.8521.2721.221,600
20 Dec 202120.5720.5720.5220.5220.47200
17 Dec 202120.9420.9820.8420.8420.791,100
16 Dec 202121.5921.5920.7920.9120.861,300
15 Dec 202120.8521.4420.6121.4421.392,500
14 Dec 202121.4521.4521.4521.4521.39-
13 Dec 202121.4821.4821.4521.4521.39600
10 Dec 202121.9321.9321.7121.8121.76400
09 Dec 202122.0422.0421.7721.7721.72500
08 Dec 202122.2922.2922.2622.2622.21800
07 Dec 202121.8222.1821.8222.0722.011,100
06 Dec 202120.9121.4820.9121.3421.29800
03 Dec 202121.9221.9221.0021.3021.241,200
02 Dec 202121.6321.8121.6321.8121.762,500
01 Dec 202122.4122.5021.3521.3521.301,800
30 Nov 202122.5322.5322.5322.5322.47200
29 Nov 202122.4022.7022.4022.7022.641,700
26 Nov 202122.3122.3222.1022.1322.086,600
24 Nov 202122.4622.9422.3322.9322.877,200
23 Nov 202122.8723.0022.6322.6322.571,600
22 Nov 202123.5523.5522.9823.2523.191,100
19 Nov 202123.3123.4223.3123.3523.291,800
18 Nov 202123.4723.4723.1723.1723.111,800
17 Nov 202123.5023.5023.2623.2623.21900
16 Nov 202123.3423.4323.3423.4323.37200
15 Nov 202123.3223.3523.3223.3523.29100
12 Nov 202123.2423.3223.2423.3223.27200
11 Nov 202122.7922.7922.7922.7922.73-
10 Nov 202123.3823.3822.7922.7922.733,600
09 Nov 202123.6823.6823.4923.5123.461,400
08 Nov 202123.5723.6023.4723.5323.474,900
05 Nov 202123.2523.2523.1023.1223.061,800
04 Nov 202122.8823.0022.8823.0022.94600
03 Nov 202122.5022.6722.5022.6622.611,000
02 Nov 202122.3522.4422.3522.4422.38500
01 Nov 202122.1122.3122.0622.2822.232,700
29 Oct 202121.7321.9521.7321.9521.901,400
28 Oct 202121.2521.7321.2521.7321.672,200
27 Oct 202121.4021.4021.0521.0521.009,200
26 Oct 202121.4121.4921.3521.3521.30800
25 Oct 202121.0521.2821.0521.2321.171,000
22 Oct 202121.2321.2321.0421.0420.99900
21 Oct 202120.9620.9620.9620.9620.91-
20 Oct 202120.9120.9620.9120.9620.911,100
19 Oct 202120.9721.0320.9720.9920.94600
18 Oct 202120.8620.9620.8620.9620.91400
15 Oct 202120.8720.8720.7820.7820.731,800
14 Oct 202120.6420.6920.6020.6920.64900
13 Oct 202120.1020.3020.1020.3020.252,000
12 Oct 202120.0420.1320.0220.1120.068,800
11 Oct 202120.1420.1420.1420.1420.09-
08 Oct 202120.1420.1420.1420.1420.09-
07 Oct 202120.2920.2920.1420.1420.09300
06 Oct 202119.9219.9219.9219.9219.87-
05 Oct 202119.7719.9219.7719.9219.871,000
04 Oct 202120.1320.1319.6019.6019.562,800
01 Oct 202119.9220.1819.9220.1820.131,900
30 Sep 202120.1620.1619.9419.9419.892,400
29 Sep 202120.2320.2320.2320.2320.18-
28 Sep 202120.6120.6120.1320.2320.1811,500
27 Sep 202121.1421.1421.1421.1421.091,300
24 Sep 202121.1421.1421.1421.1421.09-
23 Sep 202121.0321.1421.0321.1421.09400
22 Sep 202120.6120.7520.6120.7020.647,500
21 Sep 202120.4420.4420.3820.3820.331,700
20 Sep 202120.4820.4820.1320.1320.0814,500
17 Sep 202121.0921.0921.0421.0420.98500
16 Sep 202121.1421.1421.0521.0521.006,100
15 Sep 202120.9220.9920.9220.9820.933,600
14 Sep 202121.0021.0420.9320.9320.887,100
13 Sep 202121.2221.2220.6520.9320.8722,300
10 Sep 202121.3621.3621.1521.1521.104,400
09 Sep 202121.2321.3521.1821.1821.132,500
08 Sep 202121.1521.1520.9321.0721.025,800
07 Sep 202121.4521.4521.2721.2721.222,000
03 Sep 202121.4221.4521.4221.4421.394,200
02 Sep 202121.5321.5321.4421.4421.38400
01 Sep 202121.1221.2321.1121.1821.137,400
31 Aug 202121.0921.1521.0821.1221.073,300
30 Aug 202121.2821.2921.2021.2521.201,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...