T-REX 2X Long SPCX Daily Target ETF (SPAX)
NYSEARCA: SPAX · Real-Time Price · USD
9.53
-0.42 (-4.22%)
At close: Sep 28, 2026, 4:00 PM EDT
9.65
+0.12 (1.26%)
Pre-market: Sep 29, 2026, 5:49 AM EDT
SPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.92 | 10.22 | 9.50 | 9.53 | 9.53 | -4.22% | 2,879,311 |
| Sep 25, 2026 | 9.91 | 10.07 | 9.59 | 9.95 | 9.95 | 0.71% | 1,789,653 |
| Sep 24, 2026 | 9.86 | 10.00 | 9.59 | 9.88 | 9.88 | -0.30% | 1,984,618 |
| Sep 23, 2026 | 10.60 | 10.73 | 9.86 | 9.91 | 9.91 | -8.33% | 1,030,648 |
| Sep 22, 2026 | 10.41 | 10.83 | 10.24 | 10.81 | 10.81 | 3.64% | 1,255,154 |
| Sep 21, 2026 | 10.84 | 11.28 | 10.39 | 10.43 | 10.43 | -1.32% | 1,787,126 |
| Sep 18, 2026 | 10.80 | 11.06 | 10.16 | 10.57 | 10.57 | -2.67% | 2,555,055 |
| Sep 17, 2026 | 10.68 | 11.13 | 10.56 | 10.86 | 10.86 | 5.33% | 1,534,406 |
| Sep 16, 2026 | 9.51 | 10.58 | 9.47 | 10.31 | 10.31 | 9.91% | 2,291,228 |
| Sep 15, 2026 | 10.04 | 10.04 | 9.28 | 9.38 | 9.38 | -6.01% | 1,668,854 |
| Sep 14, 2026 | 9.89 | 10.59 | 9.79 | 9.98 | 9.98 | -4.13% | 1,500,863 |
| Sep 11, 2026 | 10.28 | 10.49 | 9.71 | 10.41 | 10.41 | 3.89% | 1,615,866 |
| Sep 10, 2026 | 9.58 | 10.89 | 9.58 | 10.02 | 10.02 | 0.80% | 2,573,256 |
| Sep 9, 2026 | 10.57 | 10.70 | 9.66 | 9.94 | 9.94 | -7.71% | 1,657,360 |
| Sep 8, 2026 | 10.13 | 10.95 | 9.65 | 10.77 | 10.77 | 7.27% | 1,341,619 |
| Sep 4, 2026 | 10.14 | 10.42 | 9.95 | 10.04 | 10.04 | -2.24% | 1,103,572 |
| Sep 3, 2026 | 9.18 | 10.61 | 9.17 | 10.27 | 10.27 | 12.73% | 2,480,738 |
| Sep 2, 2026 | 9.36 | 9.43 | 8.79 | 9.11 | 9.11 | -2.36% | 620,550 |
| 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 |