Daily trading records

Spear Alpha ETF Historical Stock Prices by Trading Day

Spear Alpha ETF daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for Spear Alpha ETF.

The verified trading-day record runs from June 3, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Spear Alpha ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Spear Alpha ETF's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.75%

From the August 20, 2026 close of $45.78 to $46.5791 on August 27, 2026.

20-session performance

+10.61%

From the July 30, 2026 close of $42.11 to $46.5791 on August 27, 2026.

60-session performance

-20.74%

From the June 2, 2026 close of $58.77 to $46.5791 on August 27, 2026.

Spear Alpha ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$46.65$46.94$45.94$46.579145,084+$1.0775 (+2.37%)
$44.82$45.52$44.71$45.501631,815+$0.5743 (+1.28%)
$45.09$45.27$44.39$44.927335,960+$0.9673 (+2.20%)
$44.11$44.40$42.95$43.9667,805-$1.6516 (-3.62%)
$46.34$46.45$44.90$45.611652,981-$0.1684 (-0.37%)
$45.51$45.90$44.89$45.7842,607+$0.10 (+0.22%)
$48.15$48.1762$45.02$45.6876,783-$1.81 (-3.81%)
$48.61$49.225$46.973$47.49119,232-$3.7046 (-7.24%)
$50.92$51.765$50.56$51.194649,751+$1.318 (+2.64%)
$49.73$50.345$49.17$49.876658,314+$0.3166 (+0.64%)
$49.08$50.82$49.08$49.5664,740-$0.21 (-0.42%)
$49.80$50.41$48.7632$49.7792,755+$2.43 (+5.13%)
$47.44$47.53$46.74$47.3440,728+$0.52 (+1.11%)
$49.40$49.40$46.82$46.8260,342-$2.00 (-4.10%)
$49.03$49.80$47.78$48.82109,217+$1.90 (+4.05%)
$45.50$48.5472$45.01$46.9289,554+$0.04 (+0.09%)
$47.84$49.09$46.84$46.8897,169-$1.71 (-3.52%)
$47.34$49.02$47.0144$48.59143,012+$4.08 (+9.17%)
$41.59$44.89$40.92$44.51168,926+$1.93 (+4.53%)
$44.60$45.13$42.24$42.58295,162+$0.47 (+1.12%)
$41.02$42.25$40.685$42.11231,580+$4.42 (+11.73%)
$40.14$40.70$37.60$37.69284,782-$2.60 (-6.45%)
$41.28$41.28$38.83$40.29234,233-$2.45 (-5.73%)
$43.97$43.97$41.20$42.74111,434-$0.8328 (-1.91%)
$45.95$46.10$43.42$43.5728106,045-$2.9543 (-6.35%)
$46.21$47.55$45.935$46.527154,969-$0.3014 (-0.64%)
$45.88$47.5103$45.88$46.828548,306-$0.2715 (-0.58%)
$46.73$47.50$46.22$47.1072,184+$2.46 (+5.51%)
$45.17$45.895$44.555$44.64132,703+$0.54 (+1.22%)
$42.78$44.991$41.74$44.10116,526-$0.398 (-0.89%)
$45.76$45.97$44.11$44.498170,323-$2.9064 (-6.13%)
$49.13$49.29$45.895$47.404485,962-$1.2534 (-2.58%)
$50.14$50.14$48.40$48.657869,554+$0.4629 (+0.96%)
$49.66$49.66$47.85$48.194992,653-$2.8551 (-5.59%)
$51.11$51.40$50.15$51.0539,195-$0.73 (-1.41%)
$52.19$52.915$51.56$51.7869,000+$2.04 (+4.10%)
$48.42$50.00$48.24$49.7477,085+$0.99 (+2.03%)
$49.78$50.17$47.69$48.75210,497-$2.9834 (-5.77%)
$51.99$53.47$51.685$51.733463,134+$0.9934 (+1.96%)
$54.41$55.2145$49.785$50.74138,719-$3.81 (-6.98%)
$56.20$56.28$54.43$54.5580,851-$3.43 (-5.92%)
$56.17$58.365$56.17$57.9868,412+$1.93 (+3.44%)
$53.81$56.05$51.22$56.05139,315+$3.08 (+5.81%)
$52.94$53.46$52.03$52.97206,977-$1.7577 (-3.21%)
$56.47$56.47$52.49$54.727783,417+$0.8839 (+1.64%)
$55.15$55.15$52.69$53.8438136,414-$1.0062 (-1.83%)
$54.31$56.32$54.30$54.85163,167-$3.69 (-6.30%)
$58.75$58.77$57.15$58.54251,375+$0.61 (+1.05%)
$57.60$58.22$56.65$57.9377,194+$2.28 (+4.10%)
$56.41$57.81$55.62$55.65127,614+$0.4468 (+0.81%)
$57.66$58.08$55.17$55.2032137,997-$2.8568 (-4.92%)
$57.56$58.306$56.79$58.0699,795+$2.74 (+4.95%)
$55.16$56.14$53.96$55.32137,719+$0.82 (+1.50%)
$51.21$54.61$51.21$54.50357,845+$4.15 (+8.24%)
$51.22$53.54$50.26$50.35239,312-$1.64 (-3.15%)
$55.32$55.77$48.61$51.99620,213-$1.84 (-3.42%)
$53.57$54.835$52.675$53.83190,539+$2.39 (+4.65%)
$55.10$55.14$50.89$51.44339,173-$5.98 (-10.41%)
$55.34$58.05$54.48$57.42119,035-$0.43 (-0.74%)
$59.10$59.10$56.54$57.8596,183-$0.92 (-1.57%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Spear Alpha ETF company profile.Review Spear Alpha ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Spear Alpha ETF's latest verified closing price?

Spear Alpha ETF closed at $46.5791 on August 27, 2026.

What period does Spear Alpha ETF's price history cover?

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

What data is included in Spear Alpha ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Spear Alpha ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Spear Alpha ETF's daily prices?

Daily aggregate prices are provided by Polygon.