Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,262.54
+7.00(+0.22%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
28,308.22
+1,387.03(+5.15%)
CMC Crypto 200
618.04
+375.36(+154.67%)

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

14.04

-0.06

(-0.44%)

At close: 10:49AM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	14.02	14.05	14.02	14.05	14.05	200
27 Mar 2023	14.27	14.28	14.05	14.11	14.11	1,400
24 Mar 2023	14.22	14.22	14.14	14.14	14.14	900
23 Mar 2023	14.45	14.50	14.21	14.43	14.43	800
22 Mar 2023	14.33	14.50	14.09	14.10	14.10	500
21 Mar 2023	14.15	14.38	14.15	14.38	14.38	400
20 Mar 2023	13.85	13.92	13.73	13.92	13.92	1,700
17 Mar 2023	14.09	14.16	13.89	13.97	13.97	800
16 Mar 2023	13.75	14.07	13.72	14.07	14.07	600
15 Mar 2023	13.49	13.72	13.49	13.68	13.68	700
14 Mar 2023	13.63	13.71	13.63	13.69	13.69	800
13 Mar 2023	13.03	13.57	12.91	13.41	13.41	14,700
10 Mar 2023	13.39	13.39	13.10	13.18	13.18	800
09 Mar 2023	14.28	14.28	13.65	13.65	13.65	500
08 Mar 2023	14.13	14.19	14.00	14.14	14.14	600
07 Mar 2023	14.15	14.26	14.01	14.01	14.01	400
06 Mar 2023	14.40	14.61	14.25	14.25	14.25	5,800
03 Mar 2023	14.04	14.38	14.04	14.37	14.37	1,100
02 Mar 2023	13.99	14.22	13.99	14.22	14.22	500
01 Mar 2023	14.13	14.13	14.13	14.13	14.13	100
28 Feb 2023	14.31	14.43	14.31	14.33	14.33	1,100
27 Feb 2023	14.26	14.32	14.26	14.27	14.27	700
24 Feb 2023	14.00	14.09	14.00	14.09	14.09	4,800
23 Feb 2023	14.58	14.58	14.22	14.48	14.48	1,000
22 Feb 2023	14.20	14.30	14.20	14.26	14.26	3,100
21 Feb 2023	14.15	14.15	14.08	14.08	14.08	400
17 Feb 2023	14.49	14.55	14.49	14.55	14.55	800
16 Feb 2023	15.14	15.14	14.82	14.83	14.83	2,700
15 Feb 2023	15.31	15.50	15.31	15.50	15.50	3,100
14 Feb 2023	14.37	15.15	14.37	15.11	15.11	3,500
13 Feb 2023	14.60	14.61	14.60	14.61	14.61	200
10 Feb 2023	14.30	14.30	14.13	14.27	14.27	800
09 Feb 2023	14.91	14.91	14.63	14.63	14.63	400
08 Feb 2023	14.84	14.84	14.56	14.56	14.56	400
07 Feb 2023	14.67	14.72	14.67	14.72	14.72	300
06 Feb 2023	14.33	14.33	14.33	14.33	14.33	100
03 Feb 2023	14.91	14.91	14.63	14.63	14.63	700
02 Feb 2023	15.20	15.26	15.04	15.26	15.26	3,000
01 Feb 2023	13.95	14.58	13.95	14.51	14.51	1,800
31 Jan 2023	13.69	13.95	13.68	13.95	13.95	200
30 Jan 2023	13.99	13.99	13.64	13.64	13.64	2,500
27 Jan 2023	14.14	14.14	14.14	14.14	14.14	100
26 Jan 2023	13.78	13.83	13.65	13.83	13.83	800
25 Jan 2023	13.47	13.47	13.47	13.47	13.47	100
24 Jan 2023	13.44	13.44	13.44	13.44	13.44	100
23 Jan 2023	13.06	13.59	13.06	13.59	13.59	1,000
20 Jan 2023	12.98	12.98	12.98	12.98	12.98	100
19 Jan 2023	12.36	12.44	12.36	12.41	12.41	400
18 Jan 2023	13.18	13.18	12.72	12.72	12.72	1,200
17 Jan 2023	12.98	13.03	12.98	13.01	13.01	500
13 Jan 2023	12.37	12.76	12.37	12.76	12.76	600
12 Jan 2023	12.47	12.55	12.47	12.55	12.55	100
11 Jan 2023	12.39	12.46	12.39	12.46	12.46	100
10 Jan 2023	12.05	12.19	12.05	12.19	12.19	100
09 Jan 2023	12.26	12.26	12.01	12.01	12.01	400
06 Jan 2023	11.69	11.69	11.69	11.69	11.69	100
05 Jan 2023	11.81	11.81	11.47	11.47	11.47	500
04 Jan 2023	12.10	12.10	11.97	12.00	12.00	200
03 Jan 2023	11.84	11.84	11.80	11.80	11.80	100
30 Dec 2022	11.82	11.97	11.82	11.97	11.97	200
29 Dec 2022	12.00	12.00	12.00	12.00	12.00	100
28 Dec 2022	11.53	11.53	11.53	11.53	11.53	100
27 Dec 2022	11.65	11.66	11.64	11.64	11.64	2,600
23 Dec 2022	11.91	11.95	11.91	11.95	11.95	100
22 Dec 2022	11.85	12.05	11.84	12.05	12.05	400
21 Dec 2022	12.47	12.61	12.47	12.54	12.54	300
20 Dec 2022	12.36	12.36	12.34	12.34	12.34	200
19 Dec 2022	12.30	12.30	12.27	12.27	12.27	400
16 Dec 2022	12.64	12.64	12.61	12.61	12.61	200
15 Dec 2022	13.00	13.00	12.80	12.80	12.80	400
14 Dec 2022	13.61	13.61	13.41	13.41	13.41	300
13 Dec 2022	13.38	13.51	13.38	13.51	13.51	200
12 Dec 2022	13.24	13.28	13.24	13.28	13.28	200
09 Dec 2022	13.18	13.18	13.01	13.01	13.01	100
08 Dec 2022	13.07	13.18	13.07	13.17	13.17	1,900
07 Dec 2022	12.61	12.66	12.61	12.66	12.66	400
06 Dec 2022	12.81	12.81	12.76	12.76	12.76	300
05 Dec 2022	13.63	13.63	13.11	13.11	13.11	1,300
02 Dec 2022	13.55	13.73	13.55	13.73	13.73	1,000
01 Dec 2022	13.75	13.89	13.67	13.88	13.88	2,200
30 Nov 2022	12.75	13.60	12.75	13.60	13.60	1,500
29 Nov 2022	12.89	12.89	12.87	12.87	12.87	400
28 Nov 2022	12.95	12.95	12.95	12.95	12.95	100
25 Nov 2022	13.12	13.14	13.12	13.14	13.14	200
23 Nov 2022	13.25	13.26	13.25	13.26	13.26	100
22 Nov 2022	12.91	12.91	12.91	12.91	12.91	100
21 Nov 2022	12.80	12.81	12.79	12.80	12.80	1,300
18 Nov 2022	13.06	13.15	13.06	13.15	13.15	1,100
17 Nov 2022	13.21	13.21	13.21	13.21	13.21	100
16 Nov 2022	13.92	13.92	13.51	13.51	13.51	2,500
15 Nov 2022	14.20	14.20	14.11	14.11	14.11	100
14 Nov 2022	13.73	13.73	13.57	13.57	13.57	200
11 Nov 2022	13.67	13.81	13.67	13.81	13.81	2,700
10 Nov 2022	12.81	13.02	12.81	13.02	13.02	300
09 Nov 2022	11.57	11.57	11.45	11.45	11.45	800
08 Nov 2022	12.05	12.05	12.00	12.00	12.00	100
07 Nov 2022	11.85	11.85	11.84	11.84	11.84	400
04 Nov 2022	11.96	11.96	11.96	11.96	11.96	100
03 Nov 2022	12.23	12.39	12.18	12.18	12.18	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.54+7.00(+0.22%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD28,308.22+1,387.03(+5.15%)

CMC Crypto 200618.04+375.36(+154.67%)

Spear Alpha ETF (SPRX)

Straits Times Index
3,262.54
+7.00(+0.22%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
28,308.22
+1,387.03(+5.15%)

CMC Crypto 200
618.04
+375.36(+154.67%)