Spear Alpha Etf (SPRX)

Overview News Price History Option Chain Discussions Forecast

Spear Alpha Etf Stock (SPRX) Price History

The historical daily chart and data for Spear Alpha Etf stock (SPRX), show that the latest closing stock price as of January 07, 2026, is $40.35.

Spear Alpha Etf all-time high stock price is $44.48, occurred on November 03, 2025.
The lowest Spear Alpha Etf stock price recorded was $15.55 on October 26, 2023. Since then, Spear Alpha Etf's stock price has risen over 159.48% to $40.35 now.
The 52-week high stock price for SPRX is $44.48, representing a 10.24% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for SPRX is $16.31, indicating a -59.58% decrease from the current share price, occurred on April 07, 2025.

The table below shows more information about SPRX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jan 07, 2026	$40.66	$39.86	$0.8006	97,846.0	-1.06%
Jan 06, 2026	$40.78	$39.32	$1.46	225,750.0	+0.92%
Jan 05, 2026	$41.10	$39.68	$1.42	102,564.0	+0.16%
Jan 02, 2026	$40.37	$39.13	$1.24	171,463.0	+4.80%
Dec 31, 2025	$39.15	$38.46	$0.69	80,751.0	-1.16%
Dec 30, 2025	$39.59	$38.91	$0.685	63,905.0	-0.20%
Dec 29, 2025	$39.21	$38.32	$0.89	76,366.0	-0.18%
Dec 26, 2025	$39.97	$39.02	$0.9506	166,442.0	-2.06%
Dec 24, 2025	$40.23	$39.70	$0.525	33,236.0	-0.52%
Dec 23, 2025	$40.28	$39.50	$0.78	74,618.0	-0.55%
Dec 22, 2025	$40.59	$39.99	$0.5976	117,555.0	+2.99%
Dec 19, 2025	$39.29	$37.18	$2.11	198,380.0	+6.70%
Dec 18, 2025	$37.18	$36.27	$0.91	110,519.0	+3.55%
Dec 17, 2025	$37.87	$35.38	$2.49	93,186.0	-4.24%
Dec 16, 2025	$37.17	$36.17	$1.00	123,829.0	+0.84%
Dec 15, 2025	$38.95	$36.69	$2.26	162,225.0	-4.85%
Dec 12, 2025	$41.34	$38.33	$3.02	206,703.0	-7.57%
Dec 11, 2025	$41.75	$39.67	$2.08	166,254.0	+1.07%
Dec 10, 2025	$41.72	$40.64	$1.08	50,214.0	+0.88%
Dec 09, 2025	$41.31	$40.49	$0.82	62,905.0	-0.36%

Spear Alpha Etf Stock (SPRX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spear Alpha Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spear Alpha Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spear Alpha Etf Stock (SPRX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jan, 2026	$41.10	$39.13	$1.97	695,469.0	+4.81%

Spear Alpha Etf Stock (SPRX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$41.75	$35.38	$6.37	2,323,427.0	-1.24%
Nov, 2025	$44.48	$33.23	$11.25	3,089,722.0	-9.81%
Oct, 2025	$44.33	$37.95	$6.38	3,717,542.0	+13.50%
Sep, 2025	$40.32	$32.60	$7.72	2,664,999.0	+13.69%
Aug, 2025	$35.98	$31.31	$4.67	2,185,797.0	+1.77%
Jul, 2025	$34.14	$28.27	$5.87	815,563.0	+12.50%
Jun, 2025	$29.74	$26.29	$3.45	640,716.0	+11.57%
May, 2025	$27.92	$21.98	$5.94	988,658.0	+24.32%
Apr, 2025	$21.61	$16.31	$5.30	989,410.0	+7.61%
Mar, 2025	$23.93	$19.20	$4.73	959,989.0	-16.43%
Feb, 2025	$29.13	$22.79	$6.34	782,010.0	-14.67%
Jan, 2025	$30.42	$25.46	$4.96	813,192.0	+2.51%

Spear Alpha Etf Stock (SPRX) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$28.75	$26.10	$2.65	508,321.0	+4.93%
Nov, 2024	$26.86	$23.28	$3.58	384,715.0	+12.29%
Oct, 2024	$24.56	$22.19	$2.37	501,648.0	+3.31%
Sep, 2024	$23.37	$19.98	$3.39	657,830.0	+1.20%
Aug, 2024	$23.19	$18.05	$5.14	681,516.0	+3.36%
Jul, 2024	$24.44	$20.56	$3.88	1,150,790.0	-7.72%
Jun, 2024	$23.87	$21.68	$2.19	1,077,335.0	+6.89%
May, 2024	$23.58	$21.50	$2.08	1,085,085.0	+0.46%
Apr, 2024	$23.66	$20.81	$2.85	1,351,144.0	-6.40%
Mar, 2024	$25.28	$22.59	$2.69	2,269,359.0	-5.29%
Feb, 2024	$25.66	$22.65	$3.01	4,065,120.0	+8.74%
Jan, 2024	$23.81	$20.62	$3.18	2,196,918.0	+1.20%

VTV

$194.02

1.16%

VUG

$491.49

0.26%

IJH

$68.26

0.73%

EFA

$97.93

0.38%

IWF

$476.95