Skip to main content
logo
Tradr 2X Short SpaceX Daily ETF (SPCG)
BATS: SPCG · Real-Time Price · USD
15.99
+0.61 (3.97%)
At close: Sep 14, 2026, 4:00 PM EDT
15.89
-0.10 (-0.63%)
After-hours: Sep 14, 2026, 8:00 PM EDT

SPCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202616.1216.2915.0915.9915.993.97%719,922
Sep 11, 202615.6116.4915.2415.3815.38-4.47%664,176
Sep 10, 202616.6516.7114.5916.1016.10-0.12%2,375,822
Sep 9, 202615.1616.5015.0816.1216.127.47%184,376
Sep 8, 202616.1316.7914.6815.0015.00-7.32%195,675
Sep 4, 202615.9816.3015.6016.1916.191.98%977,463
Sep 3, 202617.8818.0015.1415.8715.87-12.47%2,363,468
Sep 2, 202617.5918.7517.5418.1318.132.14%743,838
Sep 1, 202617.8217.9717.0317.7517.752.07%587,619
Aug 31, 202618.3118.3117.2617.3917.39-2.96%822,807
Aug 28, 202618.3718.8417.4717.9217.92-0.83%814,667
Aug 27, 202618.3118.6617.7818.0718.07-2.01%575,321
Aug 26, 202619.1219.6318.2918.4418.44-2.18%1,073,483
Aug 25, 202619.1219.3718.3518.8518.85-4.36%1,066,295
Aug 24, 202619.9320.2618.7719.7119.712.87%1,064,223
Aug 21, 202620.0120.8619.0619.1619.16-4.63%1,900,082
Aug 20, 202619.2221.0019.0520.0920.098.13%3,001,625
Aug 19, 202617.2619.2517.2518.5818.585.51%3,592,379
Aug 18, 202618.2018.5316.9117.6117.614.08%1,766,028
Aug 17, 202618.6518.7016.0116.9216.92-9.28%1,870,760
Aug 14, 202617.8719.7517.5818.6518.652.25%1,584,240
Aug 13, 202617.7418.6117.3718.2418.246.29%2,109,251
Aug 12, 202620.6320.9716.0517.1617.16-19.21%4,325,050
Aug 11, 202619.7522.0119.3521.2421.247.60%4,598,114
Aug 10, 202620.8322.4219.5119.7419.74-7.63%6,148,588
Aug 7, 202631.3531.4621.3121.3721.37-31.77%2,628,866
Aug 6, 202636.5037.9530.8731.3231.32-12.61%2,215,493
Aug 5, 202633.9736.0031.6735.8435.8429.15%1,801,410
Aug 4, 202633.0233.9327.3627.7527.75-20.37%2,409,592
Aug 3, 202640.4241.6534.4434.8534.85-10.82%1,639,658
Jul 31, 202636.0039.5035.7239.0839.087.01%474,295
Jul 30, 202634.7237.0732.3936.5236.520.61%606,714
Jul 29, 202635.3837.6633.5036.3036.306.26%626,831
Jul 28, 202638.7740.1033.0934.1634.16-4.71%1,356,822
Jul 27, 202636.0138.9135.2735.8535.852.52%712,357
Jul 24, 202634.5537.0734.1334.9734.975.33%749,029
Jul 23, 202635.1737.7633.1033.2033.20-5.12%938,697
Jul 22, 202631.1035.1230.3334.9934.9913.02%571,422
Jul 21, 202631.8232.6927.5030.9630.96-5.87%1,454,323
Jul 20, 202630.2133.0130.1332.8932.896.54%1,027,901
Jul 17, 202629.4031.6728.2630.8730.8710.92%2,415,563
Jul 16, 202626.4428.0025.2927.8327.836.02%998,292
Jul 15, 202625.4227.4124.7026.2526.251.31%921,175
Jul 14, 202624.1725.9723.3525.9125.914.27%1,051,130
Jul 13, 202623.1025.5722.9624.8524.858.61%1,150,614
Jul 10, 202621.5322.9221.4922.8822.888.80%2,094,083
Jul 9, 202621.4822.3120.6021.0321.03-4.93%884,793
Jul 8, 202621.0123.0420.7922.1222.121.65%1,748,072
Jul 7, 202619.5821.9119.4721.7621.7614.05%2,238,276
Jul 6, 202617.8920.3717.4619.0819.081.33%2,834,470