ProShares Ultra SpaceX ETF (SPCF)
NYSEARCA: SPCF · Real-Time Price · USD
16.27
+0.10 (0.62%)
At close: Sep 25, 2026, 4:00 PM
16.30
+0.03 (0.18%)
After-hours: Sep 25, 2026, 6:21 PM EDT
SPCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.21 | 16.48 | 15.70 | 16.27 | 16.27 | 0.62% | 1,363,377 |
| Sep 24, 2026 | 16.20 | 16.37 | 15.69 | 16.17 | 16.17 | -0.31% | 886,652 |
| Sep 23, 2026 | 17.38 | 17.58 | 16.13 | 16.22 | 16.22 | -8.33% | 980,823 |
| Sep 22, 2026 | 17.12 | 17.82 | 16.85 | 17.77 | 17.69 | 3.74% | 886,410 |
| Sep 21, 2026 | 17.78 | 18.55 | 17.09 | 17.13 | 17.06 | -1.10% | 1,075,411 |
| Sep 18, 2026 | 17.86 | 18.21 | 16.71 | 17.32 | 17.25 | -3.02% | 1,279,998 |
| Sep 17, 2026 | 17.63 | 18.29 | 17.39 | 17.86 | 17.78 | 5.31% | 1,208,683 |
| Sep 16, 2026 | 15.67 | 17.42 | 15.59 | 16.96 | 16.89 | 10.06% | 2,019,213 |
| Sep 15, 2026 | 16.50 | 16.50 | 15.28 | 15.41 | 15.34 | -6.27% | 896,975 |
| Sep 14, 2026 | 16.28 | 17.42 | 16.10 | 16.44 | 16.37 | -3.97% | 1,132,494 |
| Sep 11, 2026 | 16.88 | 17.27 | 15.98 | 17.12 | 17.05 | 3.69% | 1,285,832 |
| Sep 10, 2026 | 15.84 | 17.94 | 15.76 | 16.51 | 16.44 | 0.86% | 2,465,748 |
| Sep 9, 2026 | 17.40 | 17.63 | 15.91 | 16.37 | 16.30 | -7.77% | 1,668,018 |
| Sep 8, 2026 | 16.74 | 18.04 | 15.89 | 17.75 | 17.67 | 7.51% | 1,527,937 |
| Sep 4, 2026 | 16.68 | 17.16 | 16.37 | 16.51 | 16.44 | -2.48% | 1,329,464 |
| Sep 3, 2026 | 15.16 | 17.49 | 15.11 | 16.93 | 16.86 | 12.72% | 3,734,696 |
| Sep 2, 2026 | 15.44 | 15.53 | 14.49 | 15.02 | 14.96 | -2.21% | 882,052 |
| Sep 1, 2026 | 15.31 | 16.01 | 15.15 | 15.36 | 15.29 | -2.10% | 999,044 |
| Aug 31, 2026 | 14.92 | 15.78 | 14.87 | 15.69 | 15.62 | 2.95% | 1,261,107 |
| Aug 28, 2026 | 14.85 | 15.61 | 14.46 | 15.24 | 15.17 | 0.93% | 1,593,104 |
| Aug 27, 2026 | 14.98 | 15.36 | 14.63 | 15.10 | 15.04 | 1.75% | 1,285,263 |
| Aug 26, 2026 | 14.30 | 14.95 | 13.92 | 14.84 | 14.78 | 2.34% | 1,497,114 |
| Aug 25, 2026 | 14.32 | 14.88 | 14.14 | 14.50 | 14.44 | 4.24% | 1,543,973 |
| Aug 24, 2026 | 13.76 | 14.60 | 13.52 | 13.91 | 13.85 | -2.93% | 2,007,876 |
| Aug 21, 2026 | 13.83 | 14.40 | 13.16 | 14.33 | 14.27 | 4.45% | 1,541,376 |
| Aug 20, 2026 | 14.46 | 14.57 | 12.97 | 13.72 | 13.66 | -8.17% | 3,123,640 |
| Aug 19, 2026 | 16.08 | 16.11 | 14.32 | 14.94 | 14.88 | -5.14% | 2,833,633 |
| Aug 18, 2026 | 15.19 | 16.47 | 14.91 | 15.75 | 15.68 | -4.31% | 3,091,451 |
| Aug 17, 2026 | 15.06 | 17.20 | 15.00 | 16.46 | 16.39 | 9.08% | 3,656,215 |
| Aug 14, 2026 | 15.74 | 15.97 | 14.12 | 15.09 | 15.03 | -1.76% | 3,656,081 |
| Aug 13, 2026 | 15.94 | 16.26 | 15.07 | 15.36 | 15.29 | -7.08% | 5,289,558 |
| Aug 12, 2026 | 14.20 | 17.22 | 13.98 | 16.53 | 16.46 | 19.09% | 6,321,917 |
| Aug 11, 2026 | 15.00 | 15.28 | 13.25 | 13.88 | 13.82 | -7.47% | 6,736,497 |
| Aug 10, 2026 | 14.25 | 15.12 | 13.24 | 15.00 | 14.94 | 8.23% | 8,872,994 |
| Aug 7, 2026 | 10.54 | 13.93 | 10.47 | 13.86 | 13.80 | 31.37% | 12,279,272 |
| Aug 6, 2026 | 9.18 | 10.68 | 8.85 | 10.55 | 10.51 | 12.00% | 8,591,728 |
| Aug 5, 2026 | 10.25 | 11.30 | 9.32 | 9.42 | 9.38 | -27.82% | 6,114,255 |
| Aug 4, 2026 | 11.41 | 13.18 | 11.10 | 13.05 | 12.99 | 20.06% | 5,454,135 |
| Aug 3, 2026 | 9.38 | 10.94 | 9.13 | 10.87 | 10.82 | 11.26% | 2,486,348 |
| Jul 31, 2026 | 10.67 | 10.75 | 9.65 | 9.77 | 9.73 | -6.86% | 2,347,837 |
| Jul 30, 2026 | 11.05 | 11.76 | 10.35 | 10.49 | 10.45 | -0.76% | 2,058,518 |
| Jul 29, 2026 | 10.93 | 11.54 | 10.18 | 10.57 | 10.52 | -6.54% | 2,278,736 |
| Jul 28, 2026 | 9.97 | 11.65 | 9.55 | 11.31 | 11.26 | 5.11% | 2,978,843 |
| Jul 27, 2026 | 10.78 | 11.03 | 9.86 | 10.76 | 10.71 | -3.15% | 1,277,298 |
| Jul 24, 2026 | 11.30 | 11.32 | 10.38 | 11.11 | 11.06 | -5.53% | 1,023,343 |
| Jul 23, 2026 | 11.15 | 11.80 | 10.32 | 11.76 | 11.71 | 5.28% | 1,369,097 |
| Jul 22, 2026 | 12.88 | 13.16 | 11.17 | 11.17 | 11.12 | -13.28% | 1,615,863 |
| Jul 21, 2026 | 12.60 | 14.19 | 12.27 | 12.88 | 12.83 | 5.83% | 1,861,921 |
| Jul 20, 2026 | 13.32 | 13.36 | 12.13 | 12.17 | 12.12 | -6.53% | 1,362,160 |
| Jul 17, 2026 | 13.83 | 14.48 | 12.65 | 13.02 | 12.96 | -11.07% | 2,048,950 |