T-REX 2X Long SPCX Daily Target ETF (SPAX)
NYSEARCA: SPAX · Real-Time Price · USD
9.33
-0.18 (-1.89%)
Sep 1, 2026, 4:00 PM EDT - Market closed
SPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.28 | 9.71 | 9.19 | 9.33 | 9.33 | -1.89% | 1,281,058 |
| Aug 31, 2026 | 9.06 | 9.57 | 9.03 | 9.51 | 9.51 | 2.92% | 968,178 |
| Aug 28, 2026 | 9.01 | 9.46 | 8.78 | 9.24 | 9.24 | 0.87% | 1,503,817 |
| Aug 27, 2026 | 9.07 | 9.32 | 8.87 | 9.16 | 9.16 | 1.78% | 1,070,759 |
| Aug 26, 2026 | 8.66 | 9.06 | 8.43 | 9.00 | 9.00 | 2.27% | 1,280,106 |
| Aug 25, 2026 | 8.68 | 9.02 | 8.57 | 8.80 | 8.80 | 4.39% | 1,675,993 |
| Aug 24, 2026 | 8.33 | 8.84 | 8.19 | 8.43 | 8.43 | -2.99% | 1,893,708 |
| Aug 21, 2026 | 8.37 | 8.73 | 7.98 | 8.69 | 8.69 | 4.57% | 2,030,354 |
| Aug 20, 2026 | 8.77 | 8.82 | 7.87 | 8.31 | 8.31 | -8.38% | 2,636,750 |
| Aug 19, 2026 | 9.78 | 9.78 | 8.67 | 9.07 | 9.07 | -4.93% | 2,314,880 |
| Aug 18, 2026 | 9.21 | 9.97 | 9.03 | 9.54 | 9.54 | -4.12% | 1,751,946 |
| Aug 17, 2026 | 9.15 | 10.42 | 9.10 | 9.95 | 9.95 | 9.10% | 2,600,818 |
| Aug 14, 2026 | 9.55 | 9.67 | 8.56 | 9.12 | 9.12 | -2.15% | 2,101,966 |
| Aug 13, 2026 | 9.66 | 9.84 | 9.13 | 9.32 | 9.32 | -6.71% | 2,251,974 |
| Aug 12, 2026 | 8.61 | 10.42 | 8.47 | 9.99 | 9.99 | 19.07% | 5,257,736 |
| Aug 11, 2026 | 9.07 | 9.24 | 8.02 | 8.39 | 8.39 | -7.90% | 3,403,826 |
| Aug 10, 2026 | 8.61 | 9.15 | 8.03 | 9.11 | 9.11 | 8.58% | 7,238,946 |
| Aug 7, 2026 | 6.37 | 8.42 | 6.33 | 8.39 | 8.39 | 31.92% | 10,521,027 |
| Aug 6, 2026 | 5.56 | 6.47 | 5.36 | 6.36 | 6.36 | 12.17% | 8,363,807 |
| Aug 5, 2026 | 6.20 | 6.83 | 5.64 | 5.67 | 5.67 | -28.32% | 6,286,627 |
| Aug 4, 2026 | 6.90 | 7.97 | 6.72 | 7.91 | 7.91 | 19.49% | 6,064,087 |
| Aug 3, 2026 | 5.70 | 6.63 | 5.53 | 6.62 | 6.62 | 12.01% | 3,701,141 |
| Jul 31, 2026 | 6.45 | 6.51 | 5.84 | 5.91 | 5.91 | -7.37% | 1,589,191 |
| Jul 30, 2026 | 6.68 | 7.12 | 6.26 | 6.38 | 6.38 | -0.47% | 1,859,553 |
| Jul 29, 2026 | 6.63 | 6.99 | 6.16 | 6.41 | 6.41 | -6.70% | 1,499,847 |
| Jul 28, 2026 | 6.04 | 7.05 | 5.79 | 6.87 | 6.87 | 5.05% | 1,358,351 |
| Jul 27, 2026 | 6.53 | 6.67 | 5.97 | 6.54 | 6.54 | -2.68% | 1,435,193 |
| Jul 24, 2026 | 6.83 | 6.90 | 6.29 | 6.72 | 6.72 | -5.62% | 1,217,602 |
| Jul 23, 2026 | 6.77 | 7.13 | 6.24 | 7.12 | 7.12 | 5.01% | 1,869,749 |
| Jul 22, 2026 | 7.80 | 7.96 | 6.76 | 6.78 | 6.78 | -13.19% | 1,226,844 |
| Jul 21, 2026 | 7.64 | 8.59 | 7.43 | 7.81 | 7.81 | 6.26% | 1,947,132 |
| Jul 20, 2026 | 8.04 | 8.09 | 7.35 | 7.35 | 7.35 | -6.96% | 1,086,193 |
| Jul 17, 2026 | 8.37 | 8.75 | 7.65 | 7.90 | 7.90 | -10.84% | 1,815,909 |
| Jul 16, 2026 | 9.39 | 9.79 | 8.82 | 8.86 | 8.86 | -6.44% | 776,870 |
| Jul 15, 2026 | 9.79 | 10.03 | 9.03 | 9.47 | 9.47 | -1.30% | 1,273,436 |
| Jul 14, 2026 | 10.23 | 10.61 | 9.56 | 9.60 | 9.60 | -4.15% | 2,049,318 |
| Jul 13, 2026 | 10.81 | 10.90 | 9.67 | 10.01 | 10.01 | -8.75% | 1,334,874 |
| Jul 10, 2026 | 11.74 | 11.78 | 10.94 | 10.97 | 10.97 | -9.26% | 868,988 |
| Jul 9, 2026 | 11.81 | 12.25 | 11.39 | 12.09 | 12.09 | 5.50% | 821,166 |
| Jul 8, 2026 | 12.15 | 12.16 | 10.99 | 11.46 | 11.46 | -1.97% | 1,809,708 |
| Jul 7, 2026 | 13.24 | 13.28 | 11.56 | 11.69 | 11.69 | -13.21% | 1,707,640 |
| Jul 6, 2026 | 14.41 | 14.75 | 12.59 | 13.47 | 13.47 | -1.89% | 2,261,407 |
| Jul 2, 2026 | 13.38 | 13.79 | 12.76 | 13.73 | 13.73 | 4.97% | 1,226,584 |
| Jul 1, 2026 | 15.56 | 15.65 | 12.82 | 13.08 | 13.08 | -15.23% | 2,024,919 |
| Jun 30, 2026 | 14.15 | 15.72 | 13.85 | 15.43 | 15.43 | 8.13% | 1,456,241 |
| Jun 29, 2026 | 13.20 | 14.63 | 12.28 | 14.27 | 14.27 | 15.08% | 1,654,527 |
| Jun 26, 2026 | 12.08 | 13.37 | 11.76 | 12.40 | 12.40 | -0.80% | 1,652,648 |
| Jun 25, 2026 | 13.10 | 13.76 | 12.04 | 12.50 | 12.50 | -2.04% | 2,408,378 |
| Jun 24, 2026 | 12.76 | 13.65 | 12.18 | 12.76 | 12.76 | -2.15% | 1,231,706 |
| Jun 23, 2026 | 12.20 | 14.58 | 11.57 | 13.04 | 13.04 | 1.48% | 3,895,671 |