Spear Alpha ETF (SPRX)

Historical Prices For Spear Alpha ETF (SPRX)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	41.31	41.78	41.28	41.32	120,018	41.32
10/23/2025	38.96	40.52	38.90	40.40	131,077	40.40
10/22/2025	39.59	39.76	37.95	38.80	159,094	38.80
10/21/2025	40.08	40.20	39.49	39.77	63,402	39.77
10/20/2025	40.35	40.83	40.17	40.22	99,284	40.22
10/17/2025	39.73	40.20	39.02	40.04	117,506	40.04
10/16/2025	41.25	41.34	40.00	40.37	207,943	40.37
10/15/2025	41.48	41.50	39.98	40.88	122,270	40.88
10/14/2025	41.45	41.45	40.07	40.36	211,904	40.36
10/13/2025	42.23	42.56	41.75	42.38	201,192	42.38
10/10/2025	43.38	43.44	40.71	40.77	290,213	40.77
10/09/2025	42.41	43.26	42.21	43.16	182,420	43.16
10/08/2025	41.17	42.33	41.17	42.31	104,482	42.31
10/07/2025	41.81	41.81	39.93	40.74	155,286	40.74
10/06/2025	41.79	42.20	41.16	41.45	259,629	41.45
10/03/2025	40.75	40.77	39.68	40.21	159,987	40.21
10/02/2025	39.78	40.29	39.32	40.25	105,169	40.25
10/01/2025	38.06	39.23	38.06	39.18	86,253	39.18
9/30/2025	38.62	38.87	38.07	38.53	114,543	38.53
9/29/2025	39.06	39.12	38.54	38.61	125,761	38.61
9/26/2025	38.69	38.69	37.99	38.46	102,428	38.46
9/25/2025	37.86	38.87	37.36	38.51	142,449	38.51
9/24/2025	39.79	39.79	38.58	38.85	152,917	38.85
9/23/2025	40.31	40.32	39.22	39.80	154,397	39.80
9/22/2025	39.55	40.32	39.35	40.20	185,082	40.20
9/19/2025	39.33	40.21	39.03	39.95	154,031	39.95
9/18/2025	38.99	39.84	38.64	39.35	209,050	39.35
9/17/2025	38.04	38.40	37.05	38.14	155,360	38.14
9/16/2025	38.02	38.02	37.41	37.87	112,395	37.87
9/15/2025	37.37	38.11	37.19	37.96	142,029	37.96
9/12/2025	37.10	37.49	36.88	37.19	113,780	37.19
9/11/2025	37.34	37.49	37.03	37.20	146,754	37.20
9/10/2025	36.70	37.09	36.53	36.98	105,258	36.98
9/09/2025	35.57	35.89	35.24	35.87	80,059	35.87
9/08/2025	34.82	35.60	34.82	35.43	127,294	35.43
9/05/2025	34.68	34.75	33.63	34.54	118,098	34.54
9/04/2025	33.75	34.32	33.41	34.32	48,513	34.32
9/03/2025	33.44	33.59	32.95	33.24	56,018	33.24
9/02/2025	33.08	33.40	32.60	33.33	125,177	33.33
8/29/2025	34.75	34.75	33.69	33.89	160,755	33.89
8/28/2025	34.28	35.49	34.28	35.19	250,521	35.19
8/27/2025	34.01	34.17	33.64	33.96	114,166	33.96
8/26/2025	33.29	33.83	33.25	33.74	139,633	33.74
8/25/2025	33.34	33.34	33.04	33.15	160,440	33.15
8/22/2025	32.63	33.80	32.63	33.34	101,202	33.34
8/21/2025	32.53	32.90	32.53	32.71	38,485	32.71
8/20/2025	32.47	32.68	31.55	32.68	105,817	32.68
8/19/2025	34.34	34.34	32.75	32.81	109,667	32.81
8/18/2025	34.09	34.32	33.78	34.30	54,021	34.30
8/15/2025	34.32	34.32	33.78	34.21	46,073	34.21
8/14/2025	34.44	34.59	33.93	34.54	72,522	34.54
8/13/2025	35.81	35.98	34.83	35.31	61,819	35.31
8/12/2025	34.84	35.52	34.66	35.51	134,735	35.51
8/11/2025	34.77	35.37	34.60	34.81	108,423	34.81
8/08/2025	34.82	35.08	34.61	34.83	67,868	34.83
8/07/2025	35.04	35.21	34.04	34.67	76,269	34.67
8/06/2025	34.10	35.00	34.10	34.89	63,239	34.89
8/05/2025	33.56	33.73	32.73	33.04	89,125	33.04
8/04/2025	32.60	33.49	32.60	33.39	88,260	33.39
8/01/2025	32.20	32.74	31.31	32.16	149,745	32.16
7/31/2025	33.71	34.14	33.08	33.30	62,980	33.30
7/30/2025	32.61	33.28	32.61	33.08	39,319	33.08
7/29/2025	32.83	33.03	32.15	32.22	39,162	32.22
7/28/2025	32.47	32.57	32.24	32.57	20,824	32.57
7/25/2025	31.85	32.18	31.85	32.07	22,877	32.07