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
2021-12-30 21.94 21.94 21.75 21.75 0.0M
2021-12-29 21.75 21.86 21.75 21.86 0.0M
2021-12-28 22.08 22.08 21.88 21.88 0.0M
2021-12-27 21.88 22.09 21.88 22.09 0.0M
2021-12-23 21.57 21.68 21.57 21.68 0.0M
2021-12-22 21.34 21.34 21.34 21.34 0.0M
2021-12-21 20.85 21.27 20.85 21.27 0.0M
2021-12-20 20.57 20.57 20.52 20.52 0.0M
2021-12-17 20.94 20.98 20.84 20.84 0.0M
2021-12-16 21.59 21.59 20.79 20.91 0.0M
2021-12-15 20.85 21.44 20.61 21.44 0.0M
2021-12-14 21.14 21.14 21.01 21.01 0.0M
2021-12-13 21.48 21.48 21.45 21.45 0.0M
2021-12-10 21.93 21.93 21.71 21.81 0.0M
2021-12-09 22.04 22.04 21.77 21.77 0.0M
2021-12-08 22.29 22.29 22.26 22.26 0.0M
2021-12-07 21.82 22.18 21.82 22.07 0.0M
2021-12-06 20.91 21.48 20.91 21.34 0.0M
2021-12-03 21.92 21.92 21.00 21.30 0.0M
2021-12-02 21.63 21.81 21.63 21.81 0.0M
2021-12-01 22.41 22.50 21.35 21.35 0.0M
2021-11-30 22.53 22.53 22.53 22.53 0.0M
2021-11-29 22.40 22.70 22.40 22.70 0.0M
2021-11-26 22.31 22.32 22.10 22.13 0.0M
2021-11-24 22.46 22.94 22.33 22.93 0.0M
2021-11-23 22.87 23.00 22.63 22.63 0.0M
2021-11-22 23.55 23.55 22.98 23.25 0.0M
2021-11-19 23.31 23.42 23.31 23.35 0.0M
2021-11-18 23.47 23.47 23.17 23.17 0.0M
2021-11-17 23.50 23.50 23.27 23.27 0.0M
2021-11-16 23.34 23.43 23.34 23.43 0.0M
2021-11-15 23.31 23.35 23.31 23.35 0.0M
2021-11-12 23.24 23.32 23.24 23.32 0.0M
2021-11-11 23.02 23.02 23.02 23.02 0.0M
2021-11-10 23.38 23.38 22.79 22.79 0.0M
2021-11-09 23.68 23.68 23.49 23.51 0.0M
2021-11-08 23.57 23.60 23.47 23.53 0.0M
2021-11-05 23.25 23.25 23.10 23.12 0.0M
2021-11-04 22.88 23.00 22.88 23.00 0.0M
2021-11-03 22.50 22.67 22.50 22.66 0.0M
2021-11-02 22.35 22.44 22.35 22.44 0.0M
2021-11-01 22.11 22.31 22.06 22.29 0.0M
2021-10-29 21.73 21.95 21.73 21.95 0.0M
2021-10-28 21.25 21.73 21.25 21.73 0.0M
2021-10-27 21.40 21.40 21.05 21.05 0.0M
2021-10-26 21.41 21.49 21.35 21.35 0.0M
2021-10-25 21.05 21.28 21.05 21.23 0.0M
2021-10-22 21.23 21.23 21.04 21.04 0.0M
2021-10-21 20.99 21.13 20.99 21.13 0.0M
2021-10-20 20.91 20.96 20.91 20.96 0.0M
2021-10-19 20.97 21.03 20.97 20.99 0.0M
2021-10-18 20.86 20.96 20.86 20.96 0.0M
2021-10-15 20.87 20.87 20.78 20.78 0.0M
2021-10-14 20.64 20.69 20.60 20.69 0.0M
2021-10-13 20.10 20.30 20.10 20.30 0.0M
2021-10-12 20.04 20.13 20.02 20.11 0.0M
2021-10-11 19.87 19.87 19.87 19.87 0.0M
2021-10-08 20.25 20.25 19.93 19.93 0.0M
2021-10-07 20.29 20.29 20.14 20.14 0.0M
2021-10-06 19.65 19.92 19.65 19.92 0.0M
2021-10-05 19.77 19.92 19.77 19.92 0.0M
2021-10-04 20.13 20.13 19.60 19.60 0.0M
2021-10-01 19.92 20.18 19.91 20.18 0.0M
2021-09-30 20.16 20.16 19.94 19.94 0.0M
2021-09-29 20.04 20.04 20.04 20.04 0.0M
2021-09-28 20.61 20.61 20.13 20.23 0.0M
2021-09-27 21.03 21.03 20.82 20.82 0.0M
2021-09-24 21.08 21.08 21.08 21.08 0.0M
2021-09-23 21.03 21.14 21.03 21.14 0.0M
2021-09-22 20.61 20.75 20.61 20.70 0.0M
2021-09-21 20.44 20.44 20.38 20.38 0.0M
2021-09-20 20.48 20.48 20.13 20.13 0.0M
2021-09-17 21.09 21.09 21.04 21.04 0.0M
2021-09-16 21.14 21.14 21.05 21.05 0.0M
2021-09-15 20.92 20.99 20.92 20.98 0.0M
2021-09-14 21.00 21.04 20.93 20.93 0.0M
2021-09-13 21.22 21.22 20.65 20.93 0.0M
2021-09-10 21.36 21.36 21.15 21.15 0.0M
2021-09-09 21.23 21.35 21.18 21.18 0.0M
2021-09-08 21.15 21.15 20.93 21.07 0.0M
2021-09-07 21.45 21.45 21.27 21.27 0.0M
2021-09-03 21.42 21.45 21.42 21.44 0.0M
2021-09-02 21.53 21.53 21.44 21.44 0.0M
2021-09-01 21.12 21.23 21.11 21.18 0.0M
2021-08-31 21.09 21.15 21.08 21.12 0.0M
2021-08-30 21.28 21.29 21.20 21.25 0.0M
2021-08-27 20.87 21.25 20.87 21.20 0.0M
2021-08-26 20.97 20.97 20.73 20.77 0.0M
2021-08-25 20.90 21.11 20.90 21.01 0.0M
2021-08-24 20.82 20.82 20.82 20.82 0.0M
2021-08-23 20.23 20.48 20.23 20.48 0.0M
2021-08-20 19.83 20.08 19.83 20.08 0.0M
2021-08-19 19.74 19.79 19.74 19.79 0.0M
2021-08-18 19.96 20.12 19.90 19.91 0.0M
2021-08-17 20.19 20.19 19.80 19.93 0.0M
2021-08-16 20.50 20.50 20.25 20.40 0.0M
2021-08-13 20.68 20.73 20.64 20.64 0.0M
2021-08-12 20.62 20.75 20.61 20.75 0.0M
2021-08-11 20.74 20.74 20.40 20.64 0.0M
2021-08-10 20.43 20.67 20.43 20.59 0.0M
2021-08-09 20.10 20.42 20.10 20.34 0.0M
2021-08-06 20.35 20.35 20.19 20.22 0.0M
2021-08-05 20.27 20.27 20.25 20.27 0.0M
2021-08-04 19.98 20.02 19.98 20.02 0.0M