Singapore markets closed

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.53+0.14 (+0.65%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202421.7521.7621.3821.5321.5358,900
25 Jul 202421.4121.9220.8221.3921.3977,800
24 Jul 202422.2222.3621.3621.3921.39118,700
23 Jul 202422.4722.9122.4722.6422.6424,800
22 Jul 202422.3722.5322.1922.4722.4737,000
19 Jul 202422.2322.3522.0222.1122.1121,400
18 Jul 202422.8822.8822.1222.3022.30127,300
17 Jul 202423.3323.3322.5922.6722.6755,500
16 Jul 202423.8923.9823.6423.9123.9121,700
15 Jul 202423.9524.0523.7323.8023.8052,100
12 Jul 202423.6124.0023.5523.8023.8042,600
11 Jul 202424.1124.2323.5523.6623.6627,900
10 Jul 202424.1224.1223.7923.9723.9747,100
09 Jul 202424.3624.4423.8923.9823.9863,300
08 Jul 202424.2624.3224.0824.3024.3031,600
05 Jul 202424.0024.3024.0024.1824.1849,600
03 Jul 202423.7124.0423.7124.0324.0352,300
02 Jul 202423.5523.8023.5023.7823.7828,800
01 Jul 202423.6523.7223.2123.7223.7219,500
28 Jun 202423.5223.8723.4823.5723.5740,600
27 Jun 202422.9323.5322.8823.4623.46128,900
26 Jun 202423.0223.1022.8722.9922.9929,900
25 Jun 202422.8023.0522.6823.0523.0571,900
24 Jun 202422.7822.9322.6522.6522.6533,400
21 Jun 202422.8722.9722.5522.9622.9629,000
20 Jun 202423.2623.3722.8823.0023.0040,800
18 Jun 202423.0823.1923.0623.1423.1456,300
17 Jun 202423.1323.2422.8023.1623.16136,700
14 Jun 202422.9823.1722.9423.1623.1648,400
13 Jun 202423.3723.3722.8622.9822.9826,100
12 Jun 202423.1023.2623.0523.1723.1744,600
11 Jun 202422.5922.7022.5022.7022.7040,000
10 Jun 202422.2022.6722.2022.5622.5661,800
07 Jun 202422.1922.3622.1222.2822.2831,800
06 Jun 202422.3822.6022.2122.3222.3260,000
05 Jun 202422.0922.4522.0022.4522.4582,400
04 Jun 202421.8921.9821.6821.7821.7850,300
03 Jun 202422.1922.2321.7221.9521.9566,200
31 May 202422.5622.5621.5222.0522.0550,600
30 May 202423.0723.0722.3322.4222.4281,400
29 May 202423.0223.2623.0223.2123.2136,000
28 May 202423.4723.5423.1523.4023.4055,000
24 May 202423.0123.4023.0023.2823.2828,900
23 May 202423.5023.5822.8622.9422.9486,100
22 May 202423.1823.1922.9123.1023.1088,900
21 May 202423.1223.2323.0723.1723.1729,300
20 May 202423.1523.3923.1523.3923.3935,400
17 May 202423.2423.2622.9523.1023.1061,400
16 May 202423.1423.3923.0923.1023.1030,300
15 May 202422.8623.1622.7623.1623.1681,600
14 May 202422.4022.6222.4022.6122.6142,800
13 May 202422.4222.5022.3622.4022.4046,600
10 May 202422.5522.5822.2722.3222.3228,600
09 May 202422.3322.4222.2022.3822.3831,400
08 May 202422.1122.2422.0322.2122.2137,300
07 May 202422.7322.7622.4422.4922.4935,900
06 May 202422.5722.8922.5722.8922.8949,800
03 May 202422.4422.5022.1822.4022.4044,800
02 May 202422.0422.1421.5322.0922.0948,900
01 May 202421.8122.3421.5021.7221.7256,300
30 Apr 202422.4122.5121.9521.9521.9535,200
29 Apr 202422.5822.7322.4022.6322.63154,700
26 Apr 202422.2422.4722.1022.4222.4226,200
25 Apr 202421.4921.9921.4821.9221.9296,300
24 Apr 202422.0822.1421.6421.8121.8153,400
23 Apr 202421.3421.9221.3421.7821.7832,400
22 Apr 202421.0421.3320.8121.2121.2162,000
19 Apr 202421.5421.6920.8820.9920.99202,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...