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%)

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.