Holen Sie sich die Stockscreener-App
29.76
2.27%
0.66
Spear Alpha Etf-Aktien (SPRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $29.77 | $29.33 | $0.44 | 32,334.0 | +2.06% |
| 2025-07-02 | $29.18 | $28.69 | $0.4968 | 46,639.0 | +1.75% |
| 2025-07-01 | $29.45 | $28.27 | $1.18 | 134,950.0 | -3.38% |
| 2025-06-30 | $29.74 | $29.43 | $0.3091 | 22,194.0 | +0.85% |
| 2025-06-27 | $29.62 | $29.00 | $0.6198 | 14,878.0 | -0.44% |
| 2025-06-26 | $29.61 | $29.08 | $0.53 | 32,334.0 | +2.43% |
| 2025-06-25 | $28.89 | $28.62 | $0.27 | 10,837.0 | +0.88% |
| 2025-06-24 | $28.54 | $28.34 | $0.196 | 23,110.0 | +2.61% |
| 2025-06-23 | $27.90 | $27.16 | $0.745 | 23,408.0 | +0.45% |
| 2025-06-20 | $28.29 | $27.68 | $0.6101 | 18,847.0 | -1.39% |
| 2025-06-18 | $28.10 | $27.56 | $0.5395 | 22,969.0 | +1.92% |
| 2025-06-17 | $27.86 | $27.52 | $0.34 | 13,295.0 | -0.76% |
| 2025-06-16 | $27.85 | $27.43 | $0.42 | 66,179.0 | +3.47% |
| 2025-06-13 | $27.30 | $26.78 | $0.52 | 27,864.0 | -2.18% |
| 2025-06-12 | $27.73 | $27.40 | $0.33 | 25,073.0 | +0.14% |
| 2025-06-11 | $27.68 | $27.14 | $0.54 | 39,260.0 | +0.85% |
| 2025-06-10 | $27.67 | $26.89 | $0.7825 | 79,829.0 | -0.66% |
| 2025-06-09 | $27.67 | $27.33 | $0.34 | 27,804.0 | +0.07% |
| 2025-06-06 | $27.43 | $27.03 | $0.3955 | 20,028.0 | +1.71% |
| 2025-06-05 | $27.65 | $26.68 | $0.9732 | 24,732.0 | -2.36% |
| 2025-06-04 | $27.71 | $27.42 | $0.2939 | 66,269.0 | -0.36% |
| 2025-06-03 | $27.76 | $27.38 | $0.3797 | 42,677.0 | +1.96% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spear Alpha Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spear Alpha Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $29.77 | $28.27 | $1.50 | 213,923.0 | +0.34% |
| 2025-06 | $29.74 | $26.29 | $3.45 | 640,716.0 | +11.57% |
| 2025-05 | $27.92 | $21.98 | $5.94 | 988,658.0 | +24.32% |
| 2025-04 | $21.61 | $16.31 | $5.30 | 989,410.0 | +7.61% |
| 2025-03 | $23.93 | $19.20 | $4.73 | 959,989.0 | -16.43% |
| 2025-02 | $29.13 | $22.79 | $6.34 | 782,010.0 | -14.67% |
| 2025-01 | $30.42 | $25.46 | $4.96 | 813,192.0 | +2.51% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.75 | $26.10 | $2.65 | 508,321.0 | +4.93% |
| 2024-11 | $26.86 | $23.28 | $3.58 | 384,715.0 | +12.29% |
| 2024-10 | $24.56 | $22.19 | $2.37 | 501,648.0 | +3.31% |
| 2024-09 | $23.37 | $19.98 | $3.39 | 657,830.0 | +1.20% |
| 2024-08 | $23.19 | $18.05 | $5.14 | 681,516.0 | +3.36% |
| 2024-07 | $24.44 | $20.56 | $3.88 | 1,150,790.0 | -7.72% |
| 2024-06 | $23.87 | $21.68 | $2.19 | 1,077,335.0 | +6.89% |
| 2024-05 | $23.58 | $21.50 | $2.08 | 1,085,085.0 | +0.46% |
| 2024-04 | $23.66 | $20.81 | $2.85 | 1,351,144.0 | -6.40% |
| 2024-03 | $25.28 | $22.59 | $2.69 | 2,269,359.0 | -5.29% |
| 2024-02 | $25.66 | $22.65 | $3.01 | 4,065,120.0 | +8.74% |
| 2024-01 | $23.81 | $20.62 | $3.18 | 2,196,918.0 | +1.20% |
Spear Alpha Etf-Aktien (SPRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.78 | $19.25 | $3.53 | 750,245.0 | +16.10% |
| 2023-11 | $19.71 | $15.92 | $3.79 | 249,013.0 | +20.45% |
| 2023-10 | $18.26 | $15.55 | $2.71 | 372,573.0 | +0.00% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):