MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPRX — Spear Alpha ETF
NasdaqSpear Alpha ETF
$51.28
-1.18(-2.25%)
- O
- 51.10
- H
- 51.54
- L
- 50.30
- V
- 29.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.28
Period Return+138.73%
Period High$59.10
Period Low$20.64
Avg Daily Volume115.8K
Total Trading Days365
SPRX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.10 | $51.54 | $50.30 | $51.28 | $-1.18 | -2.25% | 29,478 | $51.02 | $50.30 $51.54 |
| Oct 6, 2026 | $51.98 | $52.69 | $51.95 | $52.46 | +$1.20 | +2.34% | 60,855 | $52.37 | $51.95 $52.69 |
| Oct 5, 2026 | $51.35 | $51.49 | $50.37 | $51.26 | +$0.18 | +0.35% | 57,442 | $51.07 | $50.37 $51.49 |
| Oct 2, 2026 | $50.37 | $51.59 | $50.23 | $51.08 | +$1.37 | +2.75% | 66,467 | $51.16 | $50.23 $51.59 |
| Oct 1, 2026 | $48.40 | $50.15 | $48.17 | $49.71 | +$1.51 | +3.13% | 44,293 | $49.37 | $48.17 $50.15 |
| Sep 30, 2026 | $48.78 | $48.78 | $47.73 | $48.20 | $-0.24 | -0.50% | 22,643 | $48.07 | $47.73 $48.78 |
| Sep 29, 2026 | $48.22 | $48.91 | $47.96 | $48.45 | +$1.08 | +2.27% | 24,702 | $48.48 | $47.96 $48.91 |
| Sep 28, 2026 | $48.09 | $48.09 | $46.57 | $47.37 | $-1.48 | -3.03% | 30,589 | $47.33 | $46.57 $48.09 |
| Sep 25, 2026 | $49.02 | $49.33 | $48.37 | $48.85 | +$0.49 | +1.01% | 27,693 | $48.94 | $48.37 $49.33 |
| Sep 24, 2026 | $47.79 | $48.71 | $47.79 | $48.36 | $-0.43 | -0.88% | 12,439 | $48.30 | $47.79 $48.71 |
| Sep 23, 2026 | $49.50 | $49.51 | $48.45 | $48.79 | $-0.81 | -1.64% | 28,706 | $48.97 | $48.45 $49.51 |
| Sep 22, 2026 | $48.22 | $49.64 | $48.22 | $49.60 | +$0.86 | +1.77% | 50,640 | $49.35 | $48.22 $49.64 |
| Sep 21, 2026 | $47.26 | $48.87 | $47.09 | $48.74 | +$2.66 | +5.77% | 53,856 | $48.11 | $47.09 $48.87 |
| Sep 18, 2026 | $45.46 | $46.13 | $44.82 | $46.08 | +$1.27 | +2.82% | 22,355 | $45.72 | $44.82 $46.13 |
| Sep 17, 2026 | $44.82 | $45.05 | $44.45 | $44.82 | +$1.60 | +3.70% | 36,473 | $44.62 | $44.45 $45.05 |
| Sep 16, 2026 | $42.71 | $43.84 | $42.49 | $43.22 | +$1.31 | +3.11% | 35,559 | $43.22 | $42.49 $43.84 |
| Sep 15, 2026 | $42.29 | $42.61 | $41.87 | $41.91 | $-0.16 | -0.38% | 23,610 | $42.13 | $41.87 $42.61 |
| Sep 14, 2026 | $42.63 | $43.27 | $42.05 | $42.07 | $-3.42 | -7.52% | 51,025 | $42.57 | $42.05 $43.27 |
| Sep 11, 2026 | $45.43 | $45.83 | $45.00 | $45.49 | +$0.78 | +1.75% | 28,606 | $45.57 | $45.00 $45.83 |
| Sep 10, 2026 | $44.92 | $45.75 | $44.68 | $44.71 | $-1.53 | -3.30% | 30,164 | $45.23 | $44.68 $45.75 |
| Sep 9, 2026 | $46.01 | $47.00 | $46.01 | $46.24 | +$0.25 | +0.53% | 27,621 | $46.51 | $46.01 $47.00 |
| Sep 8, 2026 | $45.06 | $46.55 | $44.85 | $45.99 | +$1.52 | +3.42% | 36,304 | $46.08 | $44.85 $46.55 |
| Sep 4, 2026 | $43.37 | $44.67 | $43.37 | $44.47 | +$1.78 | +4.17% | 56,356 | $44.21 | $43.37 $44.67 |
| Sep 3, 2026 | $42.29 | $42.69 | $41.39 | $42.69 | +$0.34 | +0.80% | 32,484 | $42.24 | $41.39 $42.69 |
| Sep 2, 2026 | $42.45 | $42.58 | $41.90 | $42.35 | $-0.50 | -1.17% | 58,976 | $42.17 | $41.90 $42.58 |
| Sep 1, 2026 | $43.65 | $43.65 | $42.63 | $42.85 | $-1.74 | -3.90% | 52,041 | $42.93 | $42.63 $43.65 |
| Aug 31, 2026 | $44.26 | $44.64 | $44.16 | $44.59 | +$0.24 | +0.55% | 39,090 | $44.34 | $44.16 $44.64 |
| Aug 28, 2026 | $46.00 | $46.00 | $44.32 | $44.35 | $-2.23 | -4.79% | 96,628 | $44.88 | $44.32 $46.00 |
| Aug 27, 2026 | $46.65 | $46.94 | $45.94 | $46.58 | +$1.08 | +2.37% | 45,742 | $46.31 | $45.94 $46.94 |
| Aug 26, 2026 | $44.82 | $45.52 | $44.71 | $45.50 | +$0.57 | +1.28% | 31,815 | $45.14 | $44.71 $45.52 |