Spear Alpha ETF (NQ: SPRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.70	15.70	15.21	15.34	6,557	-0.52(-3.30%)
May 27, 2022	15.21	15.86	15.21	15.86	1,396	+0.98(+6.58%)
May 26, 2022	14.14	14.98	14.14	14.88	3,230	+0.59(+4.16%)
May 25, 2022	14.18	14.29	14.18	14.29	1,101	+0.35(+2.52%)
May 24, 2022	13.94	13.94	13.94	13.94	6	-0.71(-4.87%)
May 23, 2022	14.44	14.65	14.18	14.65	7,267	+0.16(+1.12%)
May 20, 2022	14.73	14.73	13.98	14.49	1,537	+0.03(+0.18%)
May 19, 2022	13.94	14.70	13.94	14.46	6,740	+0.49(+3.50%)
May 18, 2022	14.37	14.37	13.93	13.97	954	-0.65(-4.45%)
May 17, 2022	14.50	14.62	14.11	14.62	21,465	+0.45(+3.20%)
May 16, 2022	14.50	14.50	14.14	14.17	13,973	-0.59(-4.00%)
May 13, 2022	13.91	14.83	13.91	14.76	19,701	+1.30(+9.70%)
May 12, 2022	13.34	13.57	13.14	13.46	9,154	+0.30(+2.25%)
May 11, 2022	13.84	14.05	13.14	13.16	5,655	-1.17(-8.18%)
May 10, 2022	14.33	14.33	14.33	14.33	36	+0.07(+0.50%)
May 09, 2022	15.48	15.48	14.12	14.26	57,570	-1.65(-10.37%)
May 06, 2022	16.47	16.47	15.87	15.91	1,662	-0.86(-5.12%)
May 05, 2022	17.36	17.36	16.69	16.77	624	-1.17(-6.54%)
May 04, 2022	17.36	17.94	17.02	17.94	918	+0.85(+4.97%)
May 03, 2022	17.06	17.09	17.03	17.09	891	-0.02(-0.10%)
May 02, 2022	17.11	17.11	17.11	17.11	150	+0.34(+2.03%)
Apr 29, 2022	17.61	17.61	16.77	16.77	295	-0.63(-3.60%)
Apr 28, 2022	17.40	17.40	17.40	17.40	54	+0.57(+3.37%)
Apr 27, 2022	17.04	17.04	16.83	16.83	237	-0.19(-1.11%)
Apr 26, 2022	17.02	17.02	17.02	17.02	133	-0.82(-4.59%)
Apr 25, 2022	17.66	17.84	17.66	17.84	442	+0.48(+2.77%)
Apr 22, 2022	17.54	17.54	17.34	17.36	3,493	-0.46(-2.58%)
Apr 21, 2022	19.04	19.26	17.75	17.82	10,608	-1.01(-5.37%)
Apr 20, 2022	19.36	19.36	18.79	18.83	720	-0.27(-1.42%)
Apr 19, 2022	18.93	19.10	18.93	19.10	207	+0.39(+2.11%)
Apr 18, 2022	18.86	18.88	18.53	18.71	3,192	-0.22(-1.15%)
Apr 14, 2022	19.53	19.57	18.92	18.92	520	-0.43(-2.21%)
Apr 13, 2022	19.11	19.35	19.11	19.35	437	+0.51(+2.72%)
Apr 12, 2022	19.19	19.30	18.84	18.84	1,783	-0.15(-0.80%)
Apr 11, 2022	18.65	19.10	18.65	18.99	1,820	-0.35(-1.81%)
Apr 08, 2022	19.34	19.34	19.34	19.34	104	-0.15(-0.77%)
Apr 07, 2022	19.57	19.72	19.03	19.49	3,870	+0.19(+0.98%)
Apr 06, 2022	19.54	19.54	19.27	19.30	1,224	-1.14(-5.58%)
Apr 05, 2022	20.44	20.44	20.44	20.44	313	-0.38(-1.82%)
Apr 04, 2022	20.64	20.84	20.64	20.82	1,168	+0.54(+2.66%)
Apr 01, 2022	20.47	20.70	20.28	20.28	552	-0.06(-0.29%)
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%)
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%)
Nov 01, 2021	22.05	22.25	22.00	22.23	2,723	+0.33(+1.52%)
Oct 29, 2021	21.68	21.90	21.68	21.90	1,450	+0.22(+1.02%)
Oct 28, 2021	21.20	21.67	21.20	21.67	2,184	+0.68(+3.23%)
Oct 27, 2021	21.35	21.35	21.00	21.00	9,189	-0.30(-1.40%)
Oct 26, 2021	21.36	21.44	21.30	21.30	772	+0.12(+0.59%)
Oct 25, 2021	21.00	21.23	21.00	21.17	1,035	+0.18(+0.88%)
Oct 22, 2021	21.18		20.99	20.99	930	+0.08(+0.36%)
Oct 20, 2021		20.91	20.91	20.91	2	-0.03(-0.13%)
Oct 19, 2021	20.92	20.98	20.92	20.94	628	+0.03(+0.13%)
Oct 18, 2021	20.81	20.91	20.81	20.91	414	+0.18(+0.87%)
Oct 15, 2021	20.82	20.82	20.73	20.73	1,781	+0.09(+0.45%)
Oct 14, 2021	20.59	20.64	20.55	20.64	903	+0.39(+1.91%)
Oct 13, 2021	20.05	20.25	20.05	20.25	2,001	+0.19(+0.94%)
Oct 12, 2021	19.99	20.08	19.97	20.06	8,847	-0.03(-0.13%)
Oct 07, 2021		20.09	20.09	20.09	64	+0.22(+1.09%)
Oct 05, 2021		19.87	19.87	19.87	79	+0.32(+1.63%)
Oct 04, 2021	20.08	20.08	19.55	19.55	2,797	-0.57(-2.85%)
Oct 01, 2021	19.87	20.13	19.86	20.13	1,927	+0.24(+1.20%)
Sep 30, 2021	20.11	20.11	19.89	19.89	2,359	-0.29(-1.43%)
Sep 28, 2021		20.18	20.18	20.18	11	-0.91(-4.32%)
Sep 23, 2021		21.09	21.09	21.09	1,335	+0.45(+2.16%)
Sep 22, 2021	20.56	20.70	20.56	20.64	7,490	+0.32(+1.57%)
Sep 21, 2021	20.39	20.39	20.32	20.32	1,669	+0.25(+1.22%)
Sep 20, 2021	20.43	20.43	20.08	20.08	14,505	-0.90(-4.31%)
Sep 17, 2021	21.04	21.04	20.98	20.98	451	-0.01(-0.06%)
Sep 16, 2021	21.09	21.09	21.00	21.00	6,070	+0.07(+0.33%)
Sep 15, 2021	20.87	20.94	20.87	20.93	3,573	+0.05(+0.24%)
Sep 14, 2021	20.95	20.99	20.88	20.88	7,079	+0.00(+0.01%)
Sep 13, 2021	21.17	21.17	20.60	20.87	22,356	-0.22(-1.05%)
Sep 10, 2021	21.31	21.31	21.10	21.10	4,391	-0.03(-0.14%)
Sep 09, 2021	21.18	21.30	21.13	21.13	2,509	+0.11(+0.52%)
Sep 08, 2021	21.10	21.10	20.88	21.02	5,831	-0.20(-0.94%)
Sep 07, 2021	21.40	21.40	21.22	21.22	2,018	-0.17(-0.79%)
Sep 03, 2021	21.37	21.40	21.37	21.39	4,162	+0.00(+0.01%)
Sep 02, 2021	21.48	21.48	21.38	21.38	351	+0.26(+1.22%)
Sep 01, 2021	21.07	21.18	21.06	21.13	7,388	+0.05(+0.26%)
Aug 31, 2021	21.03	21.10	21.03	21.07	3,289	-0.13(-0.60%)
Aug 30, 2021	21.23	21.24	21.15	21.20	976	+0.05(+0.26%)
Aug 27, 2021	20.82	21.20	20.82	21.14	1,040	+0.43(+2.05%)
Aug 26, 2021	20.92	20.92	20.68	20.72	1,896	-0.24(-1.13%)
Aug 25, 2021	20.85	21.06	20.85	20.95	1,953	+0.18(+0.89%)
Aug 24, 2021	20.77	20.77	20.77	20.77	201	+0.34(+1.66%)
Aug 23, 2021	20.18	20.43	20.18	20.43	2,003	+0.40(+1.98%)
Aug 20, 2021	19.78	20.03	19.78	20.03	1,157	+0.29(+1.47%)
Aug 19, 2021	19.69	19.74	19.69	19.74	1,192	-0.11(-0.58%)
Aug 18, 2021	19.91	20.07	19.85	19.86	6,458	-0.03(-0.13%)
Aug 17, 2021	20.14	20.14	19.75	19.88	23,705	-0.47(-2.30%)
Aug 16, 2021	20.45	20.45	20.20	20.35	20,242	-0.24(-1.16%)
Aug 13, 2021	20.63	20.68	20.59	20.59	13,823	-0.11(-0.53%)
Aug 12, 2021	20.57	20.70	20.56	20.70	12,133	+0.11(+0.53%)
Aug 11, 2021	20.69	20.69	20.35	20.59	14,180	+0.05(+0.26%)
Aug 10, 2021	20.37	20.62	20.37	20.54	19,661	+0.24(+1.21%)
Aug 09, 2021	20.05	20.37	20.05	20.29	13,839	+0.12(+0.60%)
Aug 06, 2021	20.30	20.30	20.14	20.17	10,653	-0.04(-0.22%)
Aug 05, 2021	20.22	20.22	20.20	20.21	6,326	+0.24(+1.21%)

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.