Spear Alpha ETF (NQ: SPRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	18.03	18.31	18.03	18.31	111	+0.33(+1.82%)
Jan 27, 2022	18.74	18.74	17.98	17.98	287	-0.57(-3.08%)
Jan 26, 2022	19.18	19.35	18.49	18.56	1,440	-0.14(-0.74%)
Jan 25, 2022	18.85	18.93	18.69	18.69	1,329	-0.58(-2.99%)
Jan 24, 2022	18.66	19.27	18.28	19.27	4,030	+0.09(+0.47%)
Jan 21, 2022	19.14	19.66	19.12	19.18	2,416	-0.54(-2.73%)
Jan 20, 2022	20.31	20.47	19.72	19.72	679	-0.30(-1.52%)
Jan 19, 2022	20.52	20.60	20.02	20.02	911	-0.30(-1.48%)
Jan 18, 2022	20.49	20.62	20.30	20.32	829	-0.44(-2.11%)
Jan 14, 2022				20.76	0	-0.23(-1.10%)
Jan 13, 2022	20.95	20.99	20.95	20.99	301	-0.41(-1.92%)
Jan 12, 2022	21.55	21.55	21.23	21.40	503	+0.25(+1.18%)
Jan 11, 2022	20.93	21.15	20.93	21.15	301	+0.43(+2.06%)
Jan 10, 2022	20.53	20.76	20.14	20.72	4,644	-0.12(-0.57%)
Jan 07, 2022	20.95	21.20	20.84	20.84	1,857	-0.06(-0.27%)
Jan 06, 2022	20.98	21.06	20.90	20.90	2,704	-0.02(-0.09%)
Jan 05, 2022	21.66	21.66	20.92	20.92	12,910	-0.72(-3.33%)
Jan 04, 2022	21.70	21.70	21.46	21.64	3,616	-0.03(-0.12%)
Jan 03, 2022	21.91	21.91	21.59	21.67	1,315	-0.09(-0.40%)
Dec 30, 2021		21.75	21.75	21.75	0	-0.10(-0.47%)
Dec 29, 2021	21.75	21.86	21.75	21.86	581	-0.03(-0.13%)
Dec 28, 2021	22.08	22.08	21.88	21.88	1,032	-0.20(-0.91%)
Dec 27, 2021	21.88	22.09	21.88	22.09	618	+0.41(+1.88%)
Dec 23, 2021	21.57	21.68	21.57	21.68	407	+0.34(+1.58%)
Dec 22, 2021	21.34	21.34	21.34	21.34	145	+0.12(+0.57%)
Dec 21, 2021	20.80	21.22	20.80	21.22	1,572	+0.75(+3.66%)
Dec 20, 2021	20.51	20.51	20.47	20.47	158	-0.32(-1.54%)
Dec 17, 2021	20.89	20.93	20.79	20.79	1,097	-0.07(-0.32%)
Dec 16, 2021	21.54	21.54	20.74	20.86	1,335	-0.53(-2.48%)
Dec 15, 2021	20.80	21.39	20.56	21.39	2,530	-0.01(-0.03%)
Dec 13, 2021		21.39	21.39	21.39	30	-0.37(-1.68%)
Dec 10, 2021	21.87	21.87	21.66	21.76	426	+0.04(+0.20%)
Dec 09, 2021	21.98	21.98	21.72	21.72	505	-0.49(-2.21%)
Dec 08, 2021	22.23	22.23	22.21	22.21	771	+0.19(+0.88%)
Dec 07, 2021	21.77	22.12	21.77	22.01	1,062	+0.73(+3.41%)
Dec 06, 2021	20.86	21.43	20.86	21.29	826	+0.04(+0.21%)
Dec 03, 2021	21.86	21.86	20.95	21.24	1,231	-0.51(-2.36%)
Dec 02, 2021	21.58	21.76	21.58	21.76	2,507	+0.46(+2.16%)
Dec 01, 2021	22.35	22.44	21.30	21.30	1,827	-1.18(-5.24%)
Nov 30, 2021	22.47	22.47	22.47	22.47	159	-0.17(-0.75%)
Nov 29, 2021	22.34	22.64	22.34	22.64	1,695	+0.56(+2.56%)
Nov 26, 2021	22.25	22.26	22.04	22.08	6,647	-0.79(-3.47%)
Nov 24, 2021	22.40	22.88	22.27	22.87	7,177	+0.30(+1.32%)
Nov 23, 2021	22.81	22.94	22.57	22.57	1,634	-0.62(-2.67%)
Nov 22, 2021	23.49	23.49	22.92	23.19	1,093	-0.10(-0.42%)
Nov 19, 2021	23.25	23.36	23.25	23.29	1,836	+0.18(+0.77%)
Nov 18, 2021	23.41	23.41	23.11	23.11	1,851	-0.10(-0.41%)
Nov 17, 2021	23.44	23.44	23.21	23.21	889	-0.16(-0.70%)
Nov 16, 2021	23.28	23.37	23.28	23.37	235	+0.08(+0.33%)
Nov 15, 2021	23.26	23.29	23.26	23.29	112	+0.03(+0.12%)
Nov 12, 2021	23.18	23.26	23.18	23.26	175	-0.19(-0.81%)
Nov 09, 2021	23.62	23.62	23.43	23.46	1,428	-0.02(-0.07%)
Nov 08, 2021	23.51	23.54	23.41	23.47	4,881	+0.41(+1.77%)
Nov 05, 2021	23.19	23.19	23.05	23.06	1,834	+0.12(+0.53%)
Nov 04, 2021	22.82	22.94	22.82	22.94	552	+0.34(+1.49%)
Nov 03, 2021	22.44	22.61	22.44	22.60	1,035	+0.22(+0.99%)
Nov 02, 2021	22.29	22.38	22.29	22.38	515	+0.15(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.