Spear Alpha ETF (NQ: SPRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.25	15.25	15.25	15.25	100	+0.17(+1.15%)
Jul 28, 2022	15.03	15.08	15.00	15.08	502	+0.24(+1.63%)
Jul 27, 2022	14.54	14.83	14.54	14.83	227	+0.75(+5.30%)
Jul 26, 2022	14.07	14.09	14.07	14.09	1,003	-0.47(-3.20%)
Jul 25, 2022	14.55	14.55	14.55	14.55	43	-0.09(-0.62%)
Jul 22, 2022	14.64	14.64	14.64	14.64	100	-0.60(-3.96%)
Jul 21, 2022	15.06	15.25	15.06	15.25	126	+0.16(+1.04%)
Jul 20, 2022	14.90	15.13	14.90	15.09	1,303	+0.52(+3.56%)
Jul 19, 2022	14.49	14.57	14.49	14.57	816	+0.38(+2.68%)
Jul 18, 2022	14.19	14.19	14.19	14.19	34	+0.13(+0.92%)
Jul 15, 2022	14.02	14.06	14.02	14.06	125	+0.22(+1.59%)
Jul 14, 2022	13.84	13.84	13.84	13.84	59	-0.06(-0.45%)
Jul 13, 2022	13.90	13.90	13.90	13.90	109	-0.17(-1.18%)
Jul 12, 2022	14.48	14.48	14.07	14.07	400	-0.34(-2.35%)
Jul 11, 2022	14.41	14.41	14.41	14.41	63	-0.56(-3.74%)
Jul 08, 2022	14.72	15.09	14.63	14.97	831	+0.03(+0.22%)
Jul 07, 2022	14.86	14.94	14.86	14.94	290	+0.61(+4.26%)
Jul 06, 2022	14.47	14.47	14.32	14.33	817	-0.17(-1.17%)
Jul 05, 2022	14.44	14.50	14.44	14.50	1,361	+0.46(+3.25%)
Jul 01, 2022	13.86	14.04	13.81	14.04	1,500	+0.19(+1.36%)
Jun 30, 2022	13.85	13.85	13.85	13.85	3	-0.32(-2.25%)
Jun 29, 2022	14.09	14.17	14.09	14.17	2,000	-0.27(-1.85%)
Jun 28, 2022	14.44	14.44	14.44	14.44	2,241	-0.57(-3.78%)
Jun 27, 2022	15.34	15.34	14.99	15.00	9,638	-0.29(-1.90%)
Jun 24, 2022	15.12	15.31	14.98	15.29	6,555	+0.64(+4.33%)
Jun 23, 2022	14.14	14.66	14.08	14.66	571	+0.62(+4.43%)
Jun 22, 2022	14.15	14.15	14.04	14.04	3,700	+0.06(+0.42%)
Jun 21, 2022	14.19	14.23	13.98	13.98	6,997	+0.47(+3.47%)
Jun 17, 2022	13.29	13.51	13.29	13.51	415	+0.50(+3.88%)
Jun 16, 2022	13.25	13.35	12.93	13.00	2,199	-0.89(-6.41%)
Jun 15, 2022	13.75	13.90	13.47	13.90	474	+0.45(+3.36%)
Jun 14, 2022	13.44	13.44	13.44	13.44	52	+0.07(+0.55%)
Jun 13, 2022	13.79	13.79	13.32	13.37	1,600	-1.13(-7.77%)
Jun 10, 2022	14.43	14.49	14.43	14.49	248	-0.67(-4.41%)
Jun 09, 2022	15.16	15.16	15.16	15.16	106	-0.65(-4.09%)
Jun 08, 2022	15.97	16.06	15.81	15.81	1,401	-0.01(-0.08%)
Jun 07, 2022	15.69	15.82	15.60	15.82	1,051	+0.36(+2.32%)
Jun 06, 2022	15.48	15.48	15.44	15.46	1,164	+0.11(+0.73%)
Jun 03, 2022	15.53	15.53	15.29	15.35	1,353	-0.52(-3.26%)
Jun 02, 2022	15.89	15.89	15.87	15.87	394	+0.92(+6.18%)
Jun 01, 2022	15.41	15.41	14.83	14.95	16,390	-0.39(-2.55%)
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%)

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.