GraniteShares 2x Long SpaceX Daily ETF (SPAL)
BATS: SPAL · Real-Time Price · USD
15.17
-0.37 (-2.38%)
At close: Aug 14, 2026, 4:00 PM EDT
15.37
+0.20 (1.32%)
After-hours: Aug 14, 2026, 8:00 PM EDT
SPAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15.87 | 16.08 | 14.24 | 15.17 | 15.17 | -2.38% | 1,990,509 |
| Aug 13, 2026 | 16.77 | 17.19 | 15.19 | 15.54 | 15.54 | -6.61% | 386,284 |
| Aug 12, 2026 | 14.36 | 17.34 | 14.09 | 16.64 | 16.64 | 19.45% | 2,282,746 |
| Aug 11, 2026 | 15.03 | 15.37 | 13.34 | 13.93 | 13.93 | -7.75% | 2,201,209 |
| Aug 10, 2026 | 14.33 | 15.24 | 13.35 | 15.10 | 15.10 | 8.09% | 3,546,382 |
| Aug 7, 2026 | 10.61 | 14.01 | 10.55 | 13.97 | 13.97 | 31.42% | 5,058,316 |
| Aug 6, 2026 | 9.28 | 10.75 | 8.91 | 10.63 | 10.63 | 12.13% | 3,018,643 |
| Aug 5, 2026 | 10.25 | 11.35 | 9.36 | 9.48 | 9.48 | -27.69% | 3,086,426 |
| Aug 4, 2026 | 11.48 | 13.26 | 11.17 | 13.11 | 13.11 | 19.84% | 3,419,176 |
| Aug 3, 2026 | 9.54 | 11.00 | 9.18 | 10.94 | 10.94 | 11.41% | 1,553,883 |
| Jul 31, 2026 | 10.77 | 10.81 | 9.71 | 9.82 | 9.82 | -7.18% | 649,446 |
| Jul 30, 2026 | 11.16 | 11.81 | 10.41 | 10.58 | 10.58 | -0.47% | 1,742,615 |
| Jul 29, 2026 | 11.00 | 11.60 | 10.23 | 10.63 | 10.63 | -6.59% | 827,648 |
| Jul 28, 2026 | 10.02 | 11.71 | 9.60 | 11.38 | 11.38 | 4.98% | 1,139,185 |
| Jul 27, 2026 | 10.84 | 11.07 | 9.91 | 10.84 | 10.84 | -3.13% | 1,428,458 |
| Jul 24, 2026 | 11.37 | 11.47 | 10.43 | 11.19 | 11.19 | -5.41% | 829,005 |
| Jul 23, 2026 | 11.22 | 11.84 | 10.37 | 11.83 | 11.83 | 5.16% | 1,878,358 |
| Jul 22, 2026 | 12.94 | 13.22 | 11.22 | 11.25 | 11.25 | -13.13% | 1,086,496 |
| Jul 21, 2026 | 12.75 | 14.25 | 12.31 | 12.95 | 12.95 | 5.80% | 1,888,799 |
| Jul 20, 2026 | 13.43 | 13.43 | 12.18 | 12.24 | 12.24 | -6.71% | 1,262,211 |
| Jul 17, 2026 | 13.86 | 14.50 | 12.69 | 13.12 | 13.12 | -10.81% | 2,050,926 |
| Jul 16, 2026 | 15.68 | 16.23 | 14.63 | 14.71 | 14.71 | -6.31% | 1,798,262 |
| Jul 15, 2026 | 16.21 | 16.63 | 14.98 | 15.70 | 15.70 | -1.26% | 1,035,195 |
| Jul 14, 2026 | 17.00 | 17.60 | 15.86 | 15.90 | 15.90 | -4.22% | 527,290 |
| Jul 13, 2026 | 18.00 | 18.00 | 16.02 | 16.60 | 16.60 | -8.69% | 957,437 |
| Jul 10, 2026 | 19.38 | 19.47 | 18.12 | 18.18 | 18.18 | -8.90% | 528,768 |
| Jul 9, 2026 | 19.55 | 20.32 | 18.86 | 19.96 | 19.96 | 4.75% | 600,190 |
| Jul 8, 2026 | 20.11 | 20.24 | 18.20 | 19.05 | 19.05 | -1.50% | 1,003,636 |
| Jul 7, 2026 | 21.95 | 22.03 | 19.17 | 19.34 | 19.34 | -13.43% | 1,227,253 |
| Jul 6, 2026 | 23.88 | 24.44 | 20.86 | 22.34 | 22.34 | -1.76% | 1,276,660 |
| Jul 2, 2026 | 22.28 | 22.82 | 21.13 | 22.74 | 22.74 | 4.79% | 1,349,571 |
| Jul 1, 2026 | 25.84 | 25.91 | 21.23 | 21.70 | 21.70 | -15.33% | 1,854,936 |
| Jun 30, 2026 | 23.46 | 26.05 | 22.99 | 25.63 | 25.63 | 8.05% | 1,667,007 |
| Jun 29, 2026 | 21.84 | 24.22 | 20.36 | 23.72 | 23.72 | 15.12% | 2,325,418 |
| Jun 26, 2026 | 20.07 | 22.16 | 19.49 | 20.61 | 20.61 | -0.51% | 1,916,673 |
| Jun 25, 2026 | 21.98 | 22.83 | 19.94 | 20.71 | 20.71 | -2.36% | 3,007,863 |
| Jun 24, 2026 | 21.11 | 22.64 | 20.14 | 21.21 | 21.21 | -2.35% | 4,457,068 |
| Jun 23, 2026 | 20.31 | 24.20 | 19.17 | 21.72 | 21.72 | 2.16% | 3,889,382 |
| Jun 22, 2026 | 28.55 | 28.75 | 21.02 | 21.26 | 21.26 | -32.90% | 3,252,001 |
| Jun 18, 2026 | 32.76 | 33.38 | 27.07 | 31.69 | 31.69 | -7.35% | 3,799,798 |
| Jun 17, 2026 | 41.10 | 42.43 | 32.36 | 34.20 | 34.20 | -9.48% | 3,890,389 |
| Jun 16, 2026 | 37.49 | 46.57 | 35.59 | 37.78 | 37.78 | 8.47% | 4,877,470 |