New Zealand markets closed

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.67-0.01 (-0.05%)
At close: 04:00PM EDT
21.67 0.00 (0.00%)
After hours: 06:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202421.8322.0221.5121.6721.6740,700
17 Apr 202422.1822.2821.6821.6821.6862,400
16 Apr 202421.8722.1721.8022.0422.0439,600
15 Apr 202422.8022.8021.9721.9921.9984,700
12 Apr 202423.0423.0422.5322.6622.6650,800
11 Apr 202423.0423.2422.8123.2423.2432,000
10 Apr 202422.6523.0022.6522.8922.8944,300
09 Apr 202423.3423.3422.9423.1723.1740,400
08 Apr 202423.1023.1922.9323.1923.1938,700
05 Apr 202422.6523.1722.6422.9922.9941,800
04 Apr 202423.4323.5122.6022.6022.6047,200
03 Apr 202422.9923.3622.9923.1823.1849,800
02 Apr 202423.1623.1622.7823.1623.1649,800
01 Apr 202423.5023.6623.2823.4223.4271,900
28 Mar 202423.4023.6023.3623.4523.4545,200
27 Mar 202423.5123.5123.0823.3323.3351,300
26 Mar 202423.4823.5623.2423.3023.3080,800
25 Mar 202423.0623.4723.0623.2723.2791,900
22 Mar 202423.4223.5123.1923.3823.3850,800
21 Mar 202424.0124.0223.5523.5523.55149,900
20 Mar 202423.1923.6523.0823.5923.59102,200
19 Mar 202423.0223.1922.5923.1323.13118,400
18 Mar 202423.2523.4223.0223.3123.31108,900
15 Mar 202423.1023.2722.9722.9922.9966,600
14 Mar 202423.8323.8323.0123.2723.27147,300
13 Mar 202424.1224.3023.9524.1024.1089,300
12 Mar 202424.1024.3023.7524.3024.30103,400
11 Mar 202424.0424.1423.7323.8923.89141,000
08 Mar 202424.8125.2824.1024.1624.16144,600
07 Mar 202424.6024.8424.2424.7624.7690,700
06 Mar 202424.6424.7324.1424.4124.41129,400
05 Mar 202424.3124.3123.5023.8123.81242,100
04 Mar 202425.1625.1624.6424.7524.75120,300
01 Mar 202424.8424.9324.4024.9124.91199,000
29 Feb 202424.4724.8124.3224.7624.76157,000
28 Feb 202424.7424.8724.4924.6424.64214,900
27 Feb 202425.0025.1024.7324.9024.90121,200
26 Feb 202424.6724.9524.5024.7324.73233,600
23 Feb 202424.7024.7824.2224.4224.42162,200
22 Feb 202424.3124.5323.9524.4224.42366,000
21 Feb 202423.4623.6223.2023.4623.46160,700
20 Feb 202425.0025.0023.9724.4624.46228,800
16 Feb 202425.4325.5324.9725.2125.21366,300
15 Feb 202425.5125.5125.0825.3625.36120,000
14 Feb 202425.1425.4424.9225.4425.44177,700
13 Feb 202424.2324.8223.7524.6024.60304,300
12 Feb 202425.4525.6625.0925.2625.26331,500
09 Feb 202425.3725.5225.1925.4325.43201,900
08 Feb 202424.3924.9324.2224.8024.80143,700
07 Feb 202423.6624.0023.4823.9423.94132,900
06 Feb 202423.5623.5622.8823.3723.3787,900
05 Feb 202423.7023.7322.9823.4623.46356,600
02 Feb 202423.3923.8223.1023.7923.79148,500
01 Feb 202423.0223.0922.6523.0823.0856,600
31 Jan 202423.0623.3422.7222.7722.77230,400
30 Jan 202423.8123.8123.3323.4723.4793,100
29 Jan 202423.2123.7423.1623.7423.74111,700
26 Jan 202422.9123.1322.7622.9422.94161,300
25 Jan 202423.4023.4022.8423.0523.0588,600
24 Jan 202423.6123.6623.1423.2423.2465,800
23 Jan 202423.1523.1922.9023.1423.1461,400
22 Jan 202423.1423.2622.8823.0423.04103,900
19 Jan 202422.2822.6722.0722.6422.6474,400
18 Jan 202422.3622.3621.7522.0622.06127,700
17 Jan 202421.8421.9721.5421.9721.97102,600
16 Jan 202421.9922.3221.9022.1822.1884,500
12 Jan 202422.2022.3422.0122.1222.1255,700
11 Jan 202422.2722.4321.8822.2322.23113,000
10 Jan 202422.2322.2922.0022.2222.22242,000
09 Jan 202421.7522.1621.7422.1422.14117,100
08 Jan 202421.3421.8821.3421.8721.87192,000
05 Jan 202420.8621.3320.8621.1721.1753,000
04 Jan 202420.9421.1420.6320.9620.9632,300
03 Jan 202421.0621.2220.9020.9220.9240,300
02 Jan 202422.0722.0721.4021.5221.5247,100
29 Dec 202322.6822.7722.3922.5022.5069,100
28 Dec 202322.6622.7822.6422.6822.6830,700
27 Dec 202322.7222.7222.4922.6422.6432,400
26 Dec 202322.3722.6522.3722.5922.5930,900
22 Dec 202322.5322.5322.2622.3022.3022,900
21 Dec 202322.1922.3522.0822.3522.3529,200
20 Dec 202322.3722.5321.7721.7721.77113,900
19 Dec 202322.3322.5122.3022.4922.4956,900
18 Dec 202322.1622.3622.0422.2522.2549,900
15 Dec 202322.1422.2721.9322.1522.1518,300
14 Dec 202321.6622.0021.6621.9821.9841,700
13 Dec 202320.8021.3120.6721.2821.2877,100
12 Dec 202320.4520.7620.3820.6820.6828,000
11 Dec 202320.3420.5920.3420.5420.5438,400
08 Dec 202319.9620.3919.8920.2720.2728,800
07 Dec 202320.0020.3319.9320.3320.3322,600
06 Dec 202320.2120.5119.9619.9919.9917,400
05 Dec 202319.7619.8319.5819.7919.7911,300
04 Dec 202319.6219.7919.4519.7919.7919,600
01 Dec 202319.2719.7719.2519.7719.7711,100
30 Nov 202319.7119.7119.2019.3819.3816,700
29 Nov 202319.1519.5919.1519.4519.4520,400
28 Nov 202318.5318.9118.5318.8818.889,500
27 Nov 202318.7318.8518.6718.7118.715,400
24 Nov 202318.6218.7018.6218.7018.7010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...