Tradr 2X Short SpaceX Daily ETF (SPCG)

BATS: SPCG · Real-Time Price · USD

18.85

-0.86 (-4.36%)

At close: Aug 25, 2026, 4:00 PM EDT

18.85

0.00 (0.00%)

After-hours: Aug 25, 2026, 8:00 PM EDT

SPCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.12	19.37	18.35	18.85	18.85	-4.36%	1,065,189
Aug 24, 2026	19.93	20.26	18.77	19.71	19.71	2.87%	1,064,223
Aug 21, 2026	20.01	20.86	19.06	19.16	19.16	-4.63%	1,900,082
Aug 20, 2026	19.22	21.00	19.05	20.09	20.09	8.13%	3,001,625
Aug 19, 2026	17.26	19.25	17.25	18.58	18.58	5.51%	3,592,379
Aug 18, 2026	18.20	18.53	16.91	17.61	17.61	4.08%	1,766,028
Aug 17, 2026	18.65	18.70	16.01	16.92	16.92	-9.28%	1,870,760
Aug 14, 2026	17.87	19.75	17.58	18.65	18.65	2.25%	1,584,240
Aug 13, 2026	17.74	18.61	17.37	18.24	18.24	6.29%	2,109,251
Aug 12, 2026	20.63	20.97	16.05	17.16	17.16	-19.21%	4,325,050
Aug 11, 2026	19.75	22.01	19.35	21.24	21.24	7.60%	4,598,114
Aug 10, 2026	20.83	22.42	19.51	19.74	19.74	-7.63%	6,148,588
Aug 7, 2026	31.35	31.46	21.31	21.37	21.37	-31.77%	2,628,866
Aug 6, 2026	36.50	37.95	30.87	31.32	31.32	-12.61%	2,215,493
Aug 5, 2026	33.97	36.00	31.67	35.84	35.84	29.15%	1,801,410
Aug 4, 2026	33.02	33.93	27.36	27.75	27.75	-20.37%	2,409,592
Aug 3, 2026	40.42	41.65	34.44	34.85	34.85	-10.82%	1,639,658
Jul 31, 2026	36.00	39.50	35.72	39.08	39.08	7.01%	474,295
Jul 30, 2026	34.72	37.07	32.39	36.52	36.52	0.61%	606,714
Jul 29, 2026	35.38	37.66	33.50	36.30	36.30	6.26%	626,831
Jul 28, 2026	38.77	40.10	33.09	34.16	34.16	-4.71%	1,356,822
Jul 27, 2026	36.01	38.91	35.27	35.85	35.85	2.52%	712,357
Jul 24, 2026	34.55	37.07	34.13	34.97	34.97	5.33%	749,029
Jul 23, 2026	35.17	37.76	33.10	33.20	33.20	-5.12%	938,697
Jul 22, 2026	31.10	35.12	30.33	34.99	34.99	13.02%	571,422
Jul 21, 2026	31.82	32.69	27.50	30.96	30.96	-5.87%	1,454,323
Jul 20, 2026	30.21	33.01	30.13	32.89	32.89	6.54%	1,027,901
Jul 17, 2026	29.40	31.67	28.26	30.87	30.87	10.92%	2,415,563
Jul 16, 2026	26.44	28.00	25.29	27.83	27.83	6.02%	998,292
Jul 15, 2026	25.42	27.41	24.70	26.25	26.25	1.31%	921,175
Jul 14, 2026	24.17	25.97	23.35	25.91	25.91	4.27%	1,051,130
Jul 13, 2026	23.10	25.57	22.96	24.85	24.85	8.61%	1,150,614
Jul 10, 2026	21.53	22.92	21.49	22.88	22.88	8.80%	2,094,083
Jul 9, 2026	21.48	22.31	20.60	21.03	21.03	-4.93%	884,793
Jul 8, 2026	21.01	23.04	20.79	22.12	22.12	1.65%	1,748,072
Jul 7, 2026	19.58	21.91	19.47	21.76	21.76	14.05%	2,238,276
Jul 6, 2026	17.89	20.37	17.46	19.08	19.08	1.33%	2,834,470
Jul 2, 2026	19.38	20.32	18.74	18.83	18.83	-5.19%	1,969,344
Jul 1, 2026	17.04	20.19	17.04	19.86	19.86	15.33%	8,717,551
Jun 30, 2026	18.95	19.28	16.88	17.22	17.22	-8.01%	1,877,591
Jun 29, 2026	20.70	22.25	18.18	18.72	18.72	-14.75%	1,581,774
Jun 26, 2026	22.58	23.20	20.38	21.96	21.96	0.23%	4,378,707
Jun 25, 2026	20.92	22.74	19.80	21.91	21.91	1.91%	3,747,213
Jun 24, 2026	21.57	22.50	20.08	21.50	21.50	2.04%	5,011,615
Jun 23, 2026	22.47	23.56	18.50	21.07	21.07	-1.77%	5,124,292
Jun 22, 2026	17.76	21.62	17.61	21.45	21.45	32.74%	5,456,657
Jun 18, 2026	15.69	18.19	15.41	16.16	16.16	7.59%	4,049,968
Jun 17, 2026	12.67	15.73	12.12	15.02	15.02	9.72%	7,662,842
Jun 16, 2026	14.03	14.79	10.01	13.69	13.69	-10.58%	10,290,033