Spear Alpha ETF

SPRX
🏛️ usa →
38.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.69 38.69 37.99 38.46 0.1M
2025-09-25 37.86 38.87 37.36 38.51 0.1M
2025-09-24 39.79 39.79 38.58 38.85 0.2M
2025-09-23 40.31 40.32 39.22 39.80 0.2M
2025-09-22 39.55 40.32 39.35 40.20 0.2M
2025-09-19 39.33 40.21 39.03 39.95 0.2M
2025-09-18 38.99 39.84 38.64 39.35 0.2M
2025-09-17 38.04 38.40 37.05 38.14 0.2M
2025-09-16 38.02 38.02 37.41 37.87 0.1M
2025-09-15 37.37 38.11 37.19 37.96 0.1M
2025-09-12 37.10 37.49 36.88 37.19 0.1M
2025-09-11 37.34 37.49 37.03 37.20 0.1M
2025-09-10 36.70 37.09 36.53 36.98 0.1M
2025-09-09 35.57 35.89 35.24 35.87 0.1M
2025-09-08 34.82 35.60 34.82 35.43 0.1M
2025-09-05 34.68 34.75 33.63 34.54 0.1M
2025-09-04 33.75 34.32 33.42 34.32 0.0M
2025-09-03 33.44 33.59 32.95 33.24 0.1M
2025-09-02 33.08 33.40 32.60 33.33 0.1M
2025-08-29 34.75 34.75 33.69 33.89 0.2M
2025-08-28 34.28 35.49 34.28 35.19 0.3M
2025-08-27 34.01 34.17 33.64 33.96 0.1M
2025-08-26 33.29 33.83 33.25 33.74 0.1M
2025-08-25 33.34 33.34 33.04 33.15 0.2M
2025-08-22 32.63 33.80 32.63 33.34 0.1M
2025-08-21 32.53 32.90 32.53 32.72 0.0M
2025-08-20 32.47 32.68 31.55 32.68 0.1M
2025-08-19 34.34 34.34 32.75 32.81 0.1M
2025-08-18 34.09 34.32 33.78 34.30 0.1M
2025-08-15 34.32 34.32 33.78 34.21 0.0M
2025-08-14 34.44 34.59 33.93 34.54 0.1M
2025-08-13 35.81 35.98 34.83 35.31 0.1M
2025-08-12 34.84 35.52 34.66 35.51 0.1M
2025-08-11 34.77 35.37 34.60 34.81 0.1M
2025-08-08 34.82 35.08 34.61 34.83 0.1M
2025-08-07 35.04 35.21 34.04 34.67 0.1M
2025-08-06 34.10 35.00 34.10 34.89 0.1M
2025-08-05 33.56 33.73 32.73 33.04 0.1M
2025-08-04 32.60 33.49 32.60 33.39 0.1M
2025-08-01 32.20 32.74 31.31 32.16 0.1M
2025-07-31 33.71 34.14 33.08 33.30 0.1M
2025-07-30 32.61 33.28 32.61 33.08 0.0M
2025-07-29 32.83 33.03 32.15 32.22 0.0M
2025-07-28 32.47 32.57 32.24 32.57 0.0M
2025-07-25 31.85 32.18 31.85 32.07 0.0M
2025-07-24 31.76 31.94 31.51 31.85 0.0M
2025-07-23 31.34 31.67 31.22 31.57 0.0M
2025-07-22 31.38 31.38 30.12 30.81 0.0M
2025-07-21 31.69 31.96 31.52 31.61 0.0M
2025-07-18 30.99 31.46 30.83 31.35 0.0M
2025-07-17 30.58 30.95 30.50 30.91 0.1M
2025-07-16 30.09 30.42 29.51 30.42 0.0M
2025-07-15 30.23 30.23 29.77 29.96 0.0M
2025-07-14 29.50 29.75 29.19 29.62 0.0M
2025-07-11 29.62 29.95 29.46 29.49 0.1M
2025-07-10 30.45 30.45 29.49 29.80 0.0M
2025-07-09 29.91 30.27 29.82 30.22 0.0M
2025-07-08 29.98 29.98 29.48 29.71 0.0M
2025-07-07 29.58 29.67 29.35 29.67 0.0M
2025-07-03 29.33 29.77 29.33 29.76 0.0M
2025-07-02 28.71 29.18 28.69 29.10 0.0M
2025-07-01 29.32 29.45 28.27 28.60 0.1M
2025-06-30 29.57 29.74 29.43 29.60 0.0M
2025-06-27 29.62 29.62 29.00 29.35 0.0M
2025-06-26 29.08 29.61 29.08 29.48 0.0M
2025-06-25 28.86 28.89 28.62 28.78 0.0M
2025-06-24 28.40 28.54 28.34 28.53 0.0M
2025-06-23 27.47 27.90 27.16 27.81 0.0M
2025-06-20 28.29 28.29 27.68 27.68 0.0M
2025-06-18 27.75 28.10 27.56 28.07 0.0M
2025-06-17 27.58 27.86 27.52 27.54 0.0M
2025-06-16 27.43 27.85 27.43 27.75 0.1M
2025-06-13 26.86 27.30 26.78 26.82 0.0M
2025-06-12 27.50 27.73 27.40 27.42 0.0M
2025-06-11 27.33 27.68 27.14 27.38 0.0M
2025-06-10 27.39 27.67 26.89 27.15 0.1M
2025-06-09 27.65 27.67 27.33 27.33 0.0M
2025-06-06 27.20 27.43 27.03 27.31 0.0M
2025-06-05 27.57 27.65 26.68 26.85 0.0M
2025-06-04 27.62 27.71 27.42 27.50 0.1M
2025-06-03 27.57 27.76 27.38 27.60 0.0M
2025-06-02 26.44 27.07 26.29 27.07 0.0M
2025-05-30 26.65 26.69 26.00 26.53 0.0M
2025-05-29 27.92 27.92 27.03 27.06 0.1M
2025-05-28 27.52 27.65 27.30 27.35 0.0M
2025-05-27 27.27 27.54 27.02 27.47 0.0M
2025-05-23 25.99 26.82 25.96 26.64 0.0M
2025-05-22 25.55 27.00 25.55 26.66 0.1M
2025-05-21 26.12 26.29 25.29 25.45 0.0M
2025-05-20 26.03 26.09 25.80 26.06 0.0M
2025-05-19 25.32 26.07 25.32 26.04 0.1M
2025-05-16 25.98 26.08 25.86 26.08 0.1M
2025-05-15 25.65 26.02 25.41 25.76 0.1M
2025-05-14 25.83 26.07 25.54 26.03 0.1M
2025-05-13 24.54 25.54 24.54 25.37 0.1M
2025-05-12 24.46 24.64 24.18 24.60 0.0M
2025-05-09 23.14 23.25 22.69 23.01 0.0M
2025-05-08 22.90 23.10 22.51 22.93 0.0M
2025-05-07 22.27 22.47 21.98 22.45 0.0M
2025-05-06 22.20 22.72 22.20 22.59 0.0M
2025-05-05 22.45 22.82 22.43 22.61 0.0M
2025-05-02 22.45 23.05 22.45 22.76 0.0M
2025-05-01 22.11 22.35 21.99 22.02 0.0M
2025-04-30 20.79 21.39 20.64 21.34 0.1M
2025-04-29 21.51 21.61 21.35 21.55 0.0M
2025-04-28 21.55 21.55 21.01 21.51 0.0M
2025-04-25 20.82 21.59 20.82 21.48 0.1M
2025-04-24 20.14 20.95 20.14 20.86 0.1M
2025-04-23 20.07 20.38 19.76 19.82 0.0M
2025-04-22 18.62 19.03 18.62 18.90 0.0M
2025-04-21 18.71 18.78 17.93 18.26 0.1M
2025-04-17 19.44 19.44 18.94 19.19 0.0M
2025-04-16 19.30 19.54 18.90 19.29 0.0M
2025-04-15 19.68 19.89 19.66 19.76 0.0M
2025-04-14 20.29 20.29 19.38 19.55 0.0M
2025-04-11 19.37 19.62 19.08 19.57 0.0M
2025-04-10 19.78 19.96 18.99 19.38 0.1M
2025-04-09 17.78 20.78 17.69 20.65 0.0M
2025-04-08 19.05 19.21 17.46 17.68 0.0M
2025-04-07 16.59 18.53 16.31 17.97 0.1M
2025-04-04 18.00 18.00 16.70 17.41 0.1M
2025-04-03 19.41 19.62 18.88 18.88 0.0M
2025-04-02 19.75 21.01 19.74 20.85 0.0M
2025-04-01 19.84 20.27 19.61 20.23 0.0M
2025-03-31 19.34 19.83 19.20 19.83 0.0M
2025-03-28 20.60 20.60 19.95 20.19 0.1M
2025-03-27 21.08 21.39 20.77 20.82 0.1M
2025-03-26 22.44 22.44 21.34 21.48 0.1M
2025-03-25 22.79 22.79 22.52 22.63 0.0M
2025-03-24 22.14 22.67 22.14 22.65 0.0M
2025-03-21 20.94 21.61 20.80 21.61 0.0M
2025-03-20 21.30 21.74 21.28 21.40 0.0M
2025-03-19 21.21 21.89 21.11 21.54 0.0M
2025-03-18 21.35 21.35 20.93 21.05 0.0M
2025-03-17 21.64 21.98 21.50 21.75 0.0M
2025-03-14 20.96 21.66 20.96 21.64 0.0M
2025-03-13 20.83 20.83 20.15 20.40 0.0M
2025-03-12 21.08 21.29 20.61 20.97 0.1M
2025-03-11 19.51 20.52 19.51 20.13 0.1M
2025-03-10 20.39 20.45 19.20 19.48 0.1M
2025-03-07 21.00 21.41 20.21 21.19 0.0M
2025-03-06 21.54 22.02 20.87 21.00 0.1M
2025-03-05 22.46 22.71 21.98 22.67 0.0M
2025-03-04 21.68 23.08 21.23 22.43 0.0M
2025-03-03 23.93 23.93 22.05 22.31 0.1M
2025-02-28 22.90 23.77 22.79 23.73 0.1M
2025-02-27 25.36 25.39 23.23 23.26 0.1M
2025-02-26 24.68 25.23 24.54 24.81 0.0M
2025-02-25 24.77 24.77 23.56 24.07 0.0M
2025-02-24 26.06 26.06 24.79 25.08 0.1M
2025-02-21 27.59 27.60 25.89 26.07 0.1M
2025-02-20 27.96 27.96 26.88 27.45 0.1M
2025-02-19 27.98 28.16 27.65 27.85 0.0M
2025-02-18 28.10 28.21 27.92 28.15 0.0M
2025-02-14 28.11 28.11 27.61 28.00 0.0M
2025-02-13 27.91 28.16 27.67 28.15 0.0M
2025-02-12 27.35 28.02 27.32 27.70 0.0M
2025-02-11 28.41 28.60 27.86 27.86 0.0M
2025-02-10 28.60 28.96 28.60 28.82 0.0M
2025-02-07 28.85 29.13 28.25 28.35 0.0M
2025-02-06 28.74 28.79 28.11 28.40 0.0M
2025-02-05 28.15 28.52 27.86 28.47 0.0M
2025-02-04 27.62 27.98 27.58 27.86 0.0M
2025-02-03 26.48 27.78 26.33 27.48 0.0M
2025-01-31 28.03 28.81 27.75 27.81 0.0M
2025-01-30 27.56 27.92 27.40 27.83 0.0M
2025-01-29 27.02 27.33 26.78 27.11 0.0M
2025-01-28 26.54 27.23 25.76 27.17 0.0M
2025-01-27 26.90 27.13 25.47 25.80 0.1M
2025-01-24 30.35 30.42 29.64 29.67 0.0M
2025-01-23 29.74 30.14 29.74 30.08 0.0M
2025-01-22 30.13 30.14 29.77 30.03 0.0M
2025-01-21 29.09 29.69 28.59 29.69 0.0M
2025-01-17 28.58 28.91 28.49 28.59 0.0M
2025-01-16 28.24 28.52 28.05 28.29 0.0M
2025-01-15 27.83 28.31 27.66 28.18 0.1M
2025-01-14 26.78 27.15 26.60 26.91 0.0M
2025-01-13 26.21 26.40 25.94 26.28 0.1M
2025-01-10 27.12 27.38 26.81 27.16 0.0M
2025-01-08 27.75 27.77 26.45 27.17 0.1M
2025-01-07 30.03 30.05 28.70 28.84 0.0M
2025-01-06 29.84 30.20 29.69 29.85 0.0M
2025-01-03 28.31 29.19 28.31 29.16 0.0M
2025-01-02 27.00 28.13 27.00 28.13 0.0M