ProShares Ultra SpaceX ETF (SPCF)
NYSEARCA: SPCF · Real-Time Price · USD
16.46
+1.37 (9.08%)
At close: Aug 17, 2026, 4:00 PM EDT
15.72
-0.74 (-4.50%)
Pre-market: Aug 18, 2026, 6:47 AM EDT
SPCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 15.06 | 17.20 | 15.00 | 16.46 | 16.46 | 9.08% | 3,649,552 |
| Aug 14, 2026 | 15.74 | 15.97 | 14.12 | 15.09 | 15.09 | -1.76% | 3,563,815 |
| Aug 13, 2026 | 15.94 | 16.26 | 15.07 | 15.36 | 15.36 | -7.08% | 5,262,558 |
| Aug 12, 2026 | 14.20 | 17.22 | 13.98 | 16.53 | 16.53 | 19.09% | 6,294,092 |
| Aug 11, 2026 | 15.00 | 15.28 | 13.25 | 13.88 | 13.88 | -7.47% | 6,680,005 |
| Aug 10, 2026 | 14.25 | 15.12 | 13.24 | 15.00 | 15.00 | 8.23% | 8,872,994 |
| Aug 7, 2026 | 10.54 | 13.93 | 10.47 | 13.86 | 13.86 | 31.37% | 12,218,134 |
| Aug 6, 2026 | 9.18 | 10.68 | 8.85 | 10.55 | 10.55 | 12.00% | 8,576,683 |
| Aug 5, 2026 | 10.25 | 11.30 | 9.32 | 9.42 | 9.42 | -27.82% | 6,054,073 |
| Aug 4, 2026 | 11.41 | 13.18 | 11.10 | 13.05 | 13.05 | 20.06% | 4,930,755 |
| Aug 3, 2026 | 9.38 | 10.94 | 9.13 | 10.87 | 10.87 | 11.26% | 2,465,230 |
| Jul 31, 2026 | 10.67 | 10.75 | 9.65 | 9.77 | 9.77 | -6.86% | 2,339,015 |
| Jul 30, 2026 | 11.05 | 11.76 | 10.35 | 10.49 | 10.49 | -0.76% | 1,999,106 |
| Jul 29, 2026 | 10.93 | 11.54 | 10.18 | 10.57 | 10.57 | -6.54% | 2,260,637 |
| Jul 28, 2026 | 9.97 | 11.65 | 9.55 | 11.31 | 11.31 | 5.11% | 2,965,833 |
| Jul 27, 2026 | 10.78 | 11.03 | 9.86 | 10.76 | 10.76 | -3.15% | 1,263,984 |
| Jul 24, 2026 | 11.30 | 11.32 | 10.38 | 11.11 | 11.11 | -5.53% | 994,720 |
| Jul 23, 2026 | 11.15 | 11.80 | 10.32 | 11.76 | 11.76 | 5.28% | 1,369,097 |
| Jul 22, 2026 | 12.88 | 13.16 | 11.17 | 11.17 | 11.17 | -13.28% | 1,554,696 |
| Jul 21, 2026 | 12.60 | 14.19 | 12.27 | 12.88 | 12.88 | 5.83% | 1,838,138 |
| Jul 20, 2026 | 13.32 | 13.36 | 12.13 | 12.17 | 12.17 | -6.53% | 1,342,778 |
| Jul 17, 2026 | 13.83 | 14.48 | 12.65 | 13.02 | 13.02 | -11.07% | 2,048,950 |
| Jul 16, 2026 | 15.55 | 16.20 | 14.60 | 14.64 | 14.64 | -6.51% | 1,231,300 |
| Jul 15, 2026 | 16.18 | 16.59 | 14.93 | 15.66 | 15.66 | -1.20% | 861,731 |
| Jul 14, 2026 | 17.02 | 17.55 | 15.82 | 15.85 | 15.85 | -4.46% | 829,893 |
| Jul 13, 2026 | 18.00 | 18.04 | 16.00 | 16.59 | 16.59 | -8.70% | 1,164,472 |
| Jul 10, 2026 | 19.40 | 19.50 | 18.10 | 18.17 | 18.17 | -9.01% | 748,816 |
| Jul 9, 2026 | 19.58 | 20.31 | 18.90 | 19.97 | 19.97 | 4.94% | 1,140,165 |
| Jul 8, 2026 | 20.06 | 20.18 | 18.21 | 19.03 | 19.03 | -1.55% | 1,629,202 |
| Jul 7, 2026 | 21.99 | 22.00 | 19.20 | 19.33 | 19.33 | -13.08% | 1,592,978 |
| Jul 6, 2026 | 23.94 | 24.50 | 20.90 | 22.24 | 22.24 | -2.33% | 2,762,861 |
| Jul 2, 2026 | 22.20 | 22.88 | 21.18 | 22.77 | 22.77 | 4.83% | 3,504,200 |
| Jul 1, 2026 | 25.92 | 25.99 | 21.27 | 21.72 | 21.72 | -15.32% | 2,676,075 |
| Jun 30, 2026 | 23.58 | 26.12 | 23.04 | 25.65 | 25.65 | 8.09% | 3,306,571 |
| Jun 29, 2026 | 21.98 | 24.33 | 20.43 | 23.73 | 23.73 | 15.19% | 4,834,718 |
| Jun 26, 2026 | 20.12 | 22.26 | 19.58 | 20.60 | 20.60 | -1.06% | 2,234,623 |
| Jun 25, 2026 | 21.87 | 22.94 | 20.04 | 20.82 | 20.82 | -1.84% | 2,017,976 |
| Jun 24, 2026 | 21.20 | 22.75 | 20.23 | 21.21 | 21.21 | -2.48% | 4,070,426 |
| Jun 23, 2026 | 20.39 | 24.32 | 19.26 | 21.75 | 21.75 | 1.83% | 7,282,335 |
| Jun 22, 2026 | 28.72 | 28.89 | 21.13 | 21.36 | 21.36 | -32.45% | 3,960,648 |
| Jun 18, 2026 | 32.98 | 33.54 | 27.20 | 31.62 | 31.62 | -8.11% | 3,565,279 |
| Jun 17, 2026 | 41.20 | 42.66 | 32.52 | 34.41 | 34.41 | -9.61% | 4,425,007 |
| Jun 16, 2026 | 37.63 | 46.71 | 35.69 | 38.07 | 38.07 | 9.30% | 5,965,173 |