Indicators

Spear Alpha ETF (NQ: SPRX )

22.68 +0.12 (+0.53%)

Streaming Delayed Price Updated: 3:12 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.