Stock listing

NASDAQ:SPRX Spear Alpha ETF Stock

Follow Spear Alpha ETF into a list and get an email when it puts out news.

Share price · NASDAQ:SPRX

$36.75 USD -3.54 (-8.8%)

Close on Oct 30, 2026

Past 3 months -29.0% · daily closes, Jul 9, 2026 – Oct 30, 2026, adjusted for splits

Day range: $35.80 – $38.12 USDOct 30, 2026
Volume: 149,811 sharesOct 30, 2026
Traded on an average day: $3.14M USDMedian day 55,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SPRX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$36.75	-3.54	-8.8%	$37.72	$38.12	$35.80	149,811
Thu, Oct 29	$40.29	-0.93	-2.3%	$40.42	$40.92	$39.76	93,166
Wed, Oct 28	$41.22	+1.00	+2.5%	$40.59	$41.28	$40.40	47,773
Tue, Oct 27	$40.22	+1.70	+4.4%	$39.18	$40.37	$38.90	81,086
Mon, Oct 26	$38.52	+1.34	+3.6%	$37.57	$39.19	$37.21	87,634
Fri, Oct 23	$37.18	+0.21	+0.6%	$37.03	$37.89	$36.52	79,633
Thu, Oct 22	$36.97	-3.84	-9.4%	$38.80	$38.89	$36.72	211,446
Wed, Oct 21	$40.81	+1.211	+3.1%	$41.00	$41.11	$40.34	48,313
Tue, Oct 20	$39.60	-0.471	-1.2%	$39.21	$40.30	$38.47	105,690
Mon, Oct 19	$40.07	+0.50	+1.3%	$41.19	$41.22	$39.99	109,033
Fri, Oct 16	$39.57	-2.38	-5.7%	$41.37	$41.37	$39.44	86,481
Thu, Oct 15	$41.95	-0.70	-1.6%	$40.85	$42.00	$39.75	134,800
Wed, Oct 14	$42.65	-3.421	-7.4%	$44.83	$44.97	$42.55	95,600
Tue, Oct 13	$46.07	-0.499	-1.1%	$45.22	$46.09	$44.56	53,300
Mon, Oct 12	$46.57	-2.705	-5.5%	$48.65	$48.65	$46.39	64,900
Fri, Oct 9	$49.28	+0.609	+1.3%	$49.85	$50.00	$48.68	46,000
Thu, Oct 8	$48.67	-2.614	-5.1%	$50.29	$50.50	$48.18	77,400
Wed, Oct 7	$51.28	-1.18	-2.2%	$51.10	$51.54	$50.30	29,500
Tue, Oct 6	$52.46	+1.20	+2.3%	$51.98	$52.69	$51.95	60,100
Mon, Oct 5	$51.26	+0.18	+0.4%	$51.35	$51.49	$50.37	57,200
Fri, Oct 2	$51.08	+1.368	+2.8%	$50.37	$51.59	$50.23	66,300
Thu, Oct 1	$49.71	+1.508	+3.1%	$48.40	$50.15	$48.17	44,300
Wed, Sep 30	$48.20	-0.244	-0.5%	$48.78	$48.78	$47.73	22,600
Tue, Sep 29	$48.45	+1.078	+2.3%	$48.22	$48.91	$47.96	24,600
Mon, Sep 28	$47.37	-1.48	-3.0%	$48.09	$48.09	$46.57	30,600
Fri, Sep 25	$48.85	+0.49	+1.0%	$49.02	$49.33	$48.37	27,200
Thu, Sep 24	$48.36	-0.43	-0.9%	$47.79	$48.71	$47.79	12,400
Wed, Sep 23	$48.79	-0.812	-1.6%	$49.50	$49.51	$48.45	28,700
Tue, Sep 22	$49.60	+0.862	+1.8%	$48.22	$49.64	$48.22	50,600
Mon, Sep 21	$48.74	+2.66	+5.8%	$47.26	$48.87	$47.09	53,900
Fri, Sep 18	$46.08	+1.265	+2.8%	$45.46	$46.13	$44.82	22,400
Thu, Sep 17	$44.82	+1.60	+3.7%	$44.82	$45.05	$44.45	36,500
Wed, Sep 16	$43.22	+1.305	+3.1%	$42.71	$43.84	$42.49	35,500
Tue, Sep 15	$41.91	-0.16	-0.4%	$42.29	$42.61	$41.87	23,500
Mon, Sep 14	$42.07	-3.423	-7.5%	$42.63	$43.27	$42.05	51,000
Fri, Sep 11	$45.49	+0.783	+1.8%	$45.43	$45.83	$45.00	28,600
Thu, Sep 10	$44.71	-1.526	-3.3%	$44.92	$45.75	$44.68	30,200
Wed, Sep 9	$46.24	+0.246	+0.5%	$46.01	$47.00	$46.01	27,600
Tue, Sep 8	$45.99	+1.52	+3.4%	$45.06	$46.55	$44.85	36,300
Fri, Sep 4	$44.47	+1.78	+4.2%	$43.37	$44.67	$43.37	56,400
Thu, Sep 3	$42.69	+0.34	+0.8%	$42.29	$42.69	$41.39	32,500
Wed, Sep 2	$42.35	-0.50	-1.2%	$42.45	$42.58	$41.90	59,000
Tue, Sep 1	$42.85	-1.74	-3.9%	$43.65	$43.65	$42.63	52,000
Mon, Aug 31	$44.59	+0.243	+0.5%	$44.26	$44.64	$44.16	39,100
Fri, Aug 28	$44.35	-2.232	-4.8%	$46.00	$46.00	$44.32	96,600
Thu, Aug 27	$46.58	+1.077	+2.4%	$46.65	$46.94	$45.94	45,700
Wed, Aug 26	$45.50	+0.575	+1.3%	$44.82	$45.52	$44.71	31,800
Tue, Aug 25	$44.93	+0.967	+2.2%	$45.09	$45.27	$44.39	35,959
Mon, Aug 24	$43.96	-1.652	-3.6%	$44.11	$44.40	$42.95	67,804
Fri, Aug 21	$45.61	-0.168	-0.4%	$46.34	$46.45	$44.90	53,000
Thu, Aug 20	$45.78	+0.10	+0.2%	$45.51	$45.90	$44.89	42,600
Wed, Aug 19	$45.68	-1.81	-3.8%	$48.15	$48.18	$45.02	76,700
Tue, Aug 18	$47.49	-3.705	-7.2%	$48.61	$49.23	$46.97	119,200
Mon, Aug 17	$51.20	+1.318	+2.6%	$50.92	$51.77	$50.56	49,700
Fri, Aug 14	$49.88	+0.317	+0.6%	$49.73	$50.35	$49.17	58,300
Thu, Aug 13	$49.56	-0.21	-0.4%	$49.08	$50.82	$49.08	64,600
Wed, Aug 12	$49.77	+2.43	+5.1%	$49.80	$50.41	$48.76	92,700
Tue, Aug 11	$47.34	+0.52	+1.1%	$47.44	$47.53	$46.74	40,728
Mon, Aug 10	$46.82	-2.00	-4.1%	$49.40	$49.40	$46.82	60,341
Fri, Aug 7	$48.82	+1.90	+4.0%	$49.03	$49.80	$47.78	109,200
Thu, Aug 6	$46.92	+0.04	+0.1%	$45.50	$48.55	$45.01	89,400
Wed, Aug 5	$46.88	-1.71	-3.5%	$47.84	$49.09	$46.84	97,200
Tue, Aug 4	$48.59	+4.08	+9.2%	$47.34	$49.02	$47.01	143,000
Mon, Aug 3	$44.51	+1.93	+4.5%	$41.59	$44.89	$40.92	168,900
Fri, Jul 31	$42.58	+0.47	+1.1%	$44.60	$45.13	$42.24	295,200
Thu, Jul 30	$42.11	+4.42	+11.7%	$41.02	$42.25	$40.69	231,600

Ticker: NASDAQ:SPRX
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Spear Alpha ETF on 6ix

What it is: Exchange-traded fund (ETF)