Leverage Shares 1X Short SPCX Daily ETF (DSPC)

BATS: DSPC · Real-Time Price · USD

14.02

+0.06 (0.44%)

At close: Nov 13, 2026, 4:00 PM EST

13.91

-0.11 (-0.80%)

After-hours: Nov 13, 2026, 8:00 PM EST

DSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.13	14.21	13.91	14.02	14.02	0.44%	4,284
Nov 12, 2026	13.99	13.99	13.23	13.96	13.96	0.29%	19,808
Nov 11, 2026	13.50	13.99	13.46	13.92	13.92	1.53%	15,437
Nov 10, 2026	13.95	13.95	13.49	13.71	13.71	-	7,582
Nov 9, 2026	14.19	14.19	13.67	13.71	13.71	-5.77%	36,576
Nov 6, 2026	15.04	15.04	14.55	14.55	14.55	-8.61%	17,418
Nov 5, 2026	15.24	16.15	15.24	15.92	15.92	8.87%	21,106
Nov 4, 2026	14.55	14.78	14.16	14.63	14.62	3.69%	15,769
Nov 3, 2026	14.35	14.35	14.09	14.11	14.10	-3.64%	11,414
Nov 2, 2026	14.24	14.64	14.09	14.64	14.64	-1.16%	10,784
Oct 30, 2026	14.46	14.81	14.35	14.81	14.81	6.70%	15,155
Oct 29, 2026	14.10	14.12	13.86	13.88	13.88	0.73%	6,836
Oct 28, 2026	13.70	13.94	13.70	13.78	13.78	2.38%	11,130
Oct 27, 2026	13.43	13.46	13.34	13.46	13.46	-0.97%	3,836
Oct 26, 2026	13.70	13.83	13.34	13.59	13.59	0.15%	15,742
Oct 23, 2026	13.72	13.72	13.47	13.57	13.57	-2.02%	13,954
Oct 22, 2026	13.27	13.90	13.14	13.85	13.85	9.40%	46,447
Oct 21, 2026	12.65	12.81	12.09	12.66	12.66	-8.20%	93,570
Oct 20, 2026	14.06	14.06	13.72	13.79	13.79	0.46%	7,367
Oct 19, 2026	13.64	13.75	13.53	13.73	13.73	-1.39%	2,618
Oct 16, 2026	13.85	14.11	13.85	13.92	13.92	1.95%	1,164
Oct 15, 2026	14.01	14.13	13.65	13.65	13.65	2.26%	9,286
Oct 14, 2026	13.26	13.35	13.16	13.35	13.35	2.88%	7,176
Oct 13, 2026	12.73	12.98	12.73	12.98	12.98	3.95%	2,040
Oct 12, 2026	12.47	12.49	12.44	12.49	12.48	-0.39%	3,352
Oct 9, 2026	12.27	12.58	12.27	12.53	12.53	-1.31%	36,061
Oct 8, 2026	12.30	12.71	12.25	12.70	12.70	4.31%	66,935
Oct 7, 2026	12.07	12.31	12.00	12.18	12.18	2.79%	269,968
Oct 6, 2026	11.77	11.94	11.57	11.85	11.85	-1.04%	59,883
Oct 5, 2026	12.74	12.74	11.96	11.97	11.97	-7.28%	59,004
Oct 2, 2026	13.58	13.58	12.87	12.91	12.91	-7.46%	13,904
Oct 1, 2026	13.60	13.96	13.46	13.95	13.95	1.97%	15,439
Sep 30, 2026	13.81	13.81	13.56	13.68	13.68	-1.16%	4,229
Sep 29, 2026	14.11	14.17	13.75	13.84	13.84	-2.52%	10,700
Sep 28, 2026	13.97	14.20	13.97	14.20	14.20	2.06%	2,743
Sep 25, 2026	13.96	13.96	13.91	13.91	13.91	-0.35%	2,664
Sep 24, 2026	14.05	14.12	13.90	13.96	13.96	0.12%	17,682
Sep 23, 2026	13.48	13.94	13.48	13.94	13.94	4.14%	183
Sep 22, 2026	13.51	13.56	13.39	13.39	13.39	-1.98%	3,461
Sep 21, 2026	13.36	13.66	13.10	13.66	13.66	0.59%	5,403
Sep 18, 2026	13.31	13.77	13.31	13.58	13.58	1.68%	21,872
Sep 17, 2026	13.37	13.53	13.26	13.36	13.36	-2.65%	29,442
Sep 16, 2026	13.85	13.90	13.68	13.72	13.72	-5.31%	12,160
Sep 15, 2026	14.30	14.49	14.30	14.49	14.49	3.22%	280
Sep 14, 2026	14.04	14.04	14.04	14.04	14.04	2.08%	258
Sep 11, 2026	14.12	14.24	13.73	13.75	13.75	-2.12%	3,915
Sep 10, 2026	14.14	14.14	13.58	14.05	14.05	-0.27%	29,691
Sep 9, 2026	13.75	14.27	13.75	14.09	14.09	3.76%	1,617
Sep 8, 2026	13.59	13.59	13.45	13.58	13.58	-3.74%	2,048
Sep 4, 2026	13.95	14.15	13.90	14.11	14.11	1.22%	4,872