Spear Alpha ETF (NQ: SPRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.64	20.75	20.34	20.34	1,316	-0.28(-1.36%)
Mar 30, 2022	20.52	20.75	20.52	20.62	428	-0.12(-0.58%)
Mar 29, 2022	20.54	20.74	20.22	20.74	1,399	+0.54(+2.67%)
Mar 28, 2022	20.10	20.20	19.89	20.20	628	+0.23(+1.15%)
Mar 25, 2022	20.23	20.23	19.77	19.97	720	-0.05(-0.25%)
Mar 24, 2022	19.84	20.02	19.75	20.02	452	+0.21(+1.06%)
Mar 23, 2022	19.53	19.93	19.53	19.81	422	-0.02(-0.11%)
Mar 22, 2022	19.37	19.94	19.37	19.83	2,157	+0.50(+2.60%)
Mar 21, 2022	19.09	19.33	19.00	19.33	1,632	-0.10(-0.54%)
Mar 18, 2022	18.78	19.44	18.78	19.43	4,608	+0.60(+3.21%)
Mar 17, 2022	18.44	18.83	18.44	18.83	685	+0.69(+3.83%)
Mar 16, 2022	17.52	18.16	17.46	18.14	2,231	+1.02(+5.93%)
Mar 15, 2022	16.72	17.12	16.72	17.12	842	+0.61(+3.69%)
Mar 14, 2022	17.19	17.24	16.43	16.51	2,726	-0.74(-4.28%)
Mar 11, 2022	18.01	18.01	17.25	17.25	300	-0.54(-3.05%)
Mar 10, 2022	17.77	17.83	17.55	17.79	904	-0.07(-0.37%)
Mar 09, 2022	17.51	17.93	17.51	17.86	985	+0.54(+3.10%)
Mar 08, 2022	16.87	17.32	16.87	17.32	1,566	+0.41(+2.42%)
Mar 07, 2022	17.82	17.98	16.91	16.91	2,869	-0.86(-4.83%)
Mar 04, 2022	17.94	17.94	17.77	17.77	425	-0.98(-5.24%)
Mar 03, 2022	19.22	19.22	18.64	18.75	331	-0.52(-2.69%)
Mar 02, 2022	19.21	19.31	18.74	19.27	1,766	+0.28(+1.49%)
Mar 01, 2022	19.38	19.52	18.98	18.98	819	-0.29(-1.48%)
Feb 28, 2022	18.88	19.56	18.88	19.27	3,316	+0.31(+1.62%)
Feb 25, 2022	18.66	18.96	18.69	18.96	2,305	+0.21(+1.13%)
Feb 24, 2022	17.51	18.75	17.48	18.75	1,582	+0.93(+5.20%)
Feb 23, 2022	18.30	18.30	17.82	17.82	982	-0.55(-2.97%)
Feb 22, 2022	18.63	18.66	18.37	18.37	579	-0.26(-1.37%)
Feb 18, 2022				18.62	0	-0.39(-2.05%)
Feb 17, 2022	19.73	19.73	19.01	19.01	1,726	-1.06(-5.27%)
Feb 16, 2022	19.99	20.10	19.77	20.07	1,312	-0.01(-0.05%)
Feb 15, 2022	19.68	20.08	19.68	20.08	901	+0.86(+4.47%)
Feb 11, 2022				19.22	6	-0.75(-3.75%)
Feb 10, 2022	20.43	20.57	19.97	19.97	1,310	-0.27(-1.35%)
Feb 09, 2022	19.93	20.24	19.93	20.24	934	+0.71(+3.61%)
Feb 08, 2022	19.11	19.54	19.11	19.54	2,934	+0.38(+2.01%)
Feb 07, 2022	19.14	19.46	19.14	19.15	994	-0.16(-0.80%)
Feb 04, 2022	18.60	19.31	18.60	19.31	1,260	+0.71(+3.82%)
Feb 03, 2022	18.84		18.60	18.60	2,031	-0.68(-3.53%)
Feb 02, 2022	19.46	19.55	19.20	19.28	1,432	-0.11(-0.57%)
Feb 01, 2022	19.39	19.39	19.39	19.39	292	+1.08(+5.89%)
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%)

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.