Leverage Shares 2X Long SPCX Daily ETF (SPCH)
BATS: SPCH · Real-Time Price · USD
7.29
+0.99 (15.71%)
Nov 6, 2026, 2:11 PM EST - Market open
SPCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.04 | 7.33 | 6.79 | 7.29 | 7.29 | 15.71% | 20,299,859 |
| Nov 5, 2026 | 7.18 | 7.22 | 5.93 | 6.30 | 6.30 | -18.08% | 35,960,094 |
| Nov 4, 2026 | 7.33 | 8.23 | 7.33 | 7.69 | 7.69 | -7.57% | 34,063,594 |
| Nov 3, 2026 | 7.90 | 8.49 | 7.90 | 8.32 | 8.32 | 7.22% | 17,890,070 |
| Nov 2, 2026 | 7.84 | 8.41 | 7.70 | 7.76 | 7.76 | 2.24% | 23,146,853 |
| Oct 30, 2026 | 8.00 | 8.25 | 7.57 | 7.59 | 7.59 | -12.86% | 25,553,375 |
| Oct 29, 2026 | 8.52 | 8.84 | 8.36 | 8.71 | 8.71 | -1.91% | 15,177,272 |
| Oct 28, 2026 | 9.16 | 9.17 | 8.50 | 8.88 | 8.88 | -4.82% | 27,631,511 |
| Oct 27, 2026 | 9.16 | 9.65 | 9.08 | 9.33 | 9.33 | 2.19% | 19,947,275 |
| Oct 26, 2026 | 9.10 | 9.52 | 8.81 | 9.13 | 9.13 | -0.54% | 25,375,454 |
| Oct 23, 2026 | 9.24 | 9.46 | 8.77 | 9.18 | 9.18 | 3.85% | 23,296,351 |
| Oct 22, 2026 | 10.15 | 10.15 | 8.72 | 8.84 | 8.84 | -18.45% | 37,848,930 |
| Oct 21, 2026 | 11.00 | 11.72 | 10.55 | 10.84 | 10.84 | 15.26% | 58,183,145 |
| Oct 20, 2026 | 9.18 | 9.50 | 8.82 | 9.41 | 9.41 | -0.27% | 29,523,634 |
| Oct 19, 2026 | 9.54 | 9.80 | 9.27 | 9.43 | 9.43 | 2.72% | 21,060,862 |
| Oct 16, 2026 | 9.44 | 9.44 | 8.79 | 9.18 | 9.18 | -3.67% | 19,003,234 |
| Oct 15, 2026 | 9.30 | 9.58 | 8.49 | 9.53 | 9.53 | -4.89% | 26,712,801 |
| Oct 14, 2026 | 10.38 | 10.43 | 9.85 | 10.02 | 10.02 | -5.47% | 16,873,160 |
| Oct 13, 2026 | 11.36 | 11.36 | 10.53 | 10.60 | 10.60 | -8.38% | 17,128,807 |
| Oct 12, 2026 | 11.78 | 12.09 | 11.22 | 11.57 | 11.57 | 0.96% | 19,497,077 |
| Oct 9, 2026 | 11.87 | 11.98 | 11.18 | 11.46 | 11.46 | 2.23% | 22,062,027 |
| Oct 8, 2026 | 12.20 | 12.22 | 11.15 | 11.21 | 11.21 | -8.34% | 19,149,258 |
| Oct 7, 2026 | 12.30 | 12.78 | 11.93 | 12.23 | 12.23 | -5.27% | 20,956,396 |
| Oct 6, 2026 | 12.91 | 13.55 | 12.79 | 12.91 | 12.91 | 1.33% | 33,691,674 |
| Oct 5, 2026 | 11.07 | 12.77 | 11.04 | 12.74 | 12.74 | 14.98% | 31,183,412 |
| Oct 2, 2026 | 9.84 | 11.19 | 9.82 | 11.08 | 11.08 | 14.58% | 27,120,294 |
| Oct 1, 2026 | 10.01 | 10.43 | 9.65 | 9.67 | 9.67 | -3.78% | 18,500,433 |
| Sep 30, 2026 | 9.76 | 10.27 | 9.65 | 10.05 | 10.05 | 2.24% | 23,015,408 |
| Sep 29, 2026 | 9.53 | 9.94 | 9.36 | 9.83 | 9.83 | 5.02% | 22,675,493 |
| Sep 28, 2026 | 9.76 | 10.06 | 9.34 | 9.36 | 9.36 | -4.34% | 28,695,906 |
| Sep 25, 2026 | 9.74 | 9.92 | 9.44 | 9.79 | 9.79 | 0.67% | 14,684,600 |
| Sep 24, 2026 | 9.72 | 9.85 | 9.42 | 9.72 | 9.72 | -0.51% | 13,324,750 |
| Sep 23, 2026 | 10.44 | 10.57 | 9.71 | 9.77 | 9.77 | -8.18% | 17,306,271 |
| Sep 22, 2026 | 10.25 | 10.67 | 10.08 | 10.64 | 10.64 | 3.80% | 16,502,731 |
| Sep 21, 2026 | 10.67 | 11.11 | 10.23 | 10.25 | 10.25 | -1.44% | 23,752,126 |
| Sep 18, 2026 | 10.67 | 10.92 | 10.00 | 10.40 | 10.40 | -2.62% | 25,750,501 |
| Sep 17, 2026 | 10.55 | 10.96 | 10.40 | 10.68 | 10.68 | 5.12% | 21,967,051 |
| Sep 16, 2026 | 9.39 | 10.43 | 9.33 | 10.16 | 10.16 | 9.96% | 26,576,051 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.13 | 9.24 | 9.24 | -6.10% | 16,250,081 |
| Sep 14, 2026 | 9.75 | 10.43 | 9.64 | 9.84 | 9.84 | -4.09% | 22,055,905 |
| Sep 11, 2026 | 10.11 | 10.33 | 9.57 | 10.26 | 10.26 | 3.95% | 25,248,922 |
| Sep 10, 2026 | 9.45 | 10.73 | 9.42 | 9.87 | 9.87 | 0.82% | 31,676,210 |
| Sep 9, 2026 | 10.42 | 10.54 | 9.52 | 9.79 | 9.79 | -7.64% | 24,760,354 |
| Sep 8, 2026 | 10.00 | 10.80 | 9.51 | 10.60 | 10.60 | 7.40% | 22,151,039 |
| Sep 4, 2026 | 9.96 | 10.27 | 9.79 | 9.87 | 9.87 | -2.57% | 17,855,647 |
| Sep 3, 2026 | 9.07 | 10.47 | 9.04 | 10.13 | 10.13 | 12.56% | 37,065,183 |
| Sep 2, 2026 | 9.25 | 9.30 | 8.67 | 9.00 | 9.00 | -2.07% | 16,903,366 |
| Sep 1, 2026 | 9.14 | 9.57 | 9.06 | 9.19 | 9.19 | -2.34% | 19,247,006 |
| Aug 31, 2026 | 8.93 | 9.45 | 8.91 | 9.41 | 9.41 | 3.18% | 16,879,712 |
| Aug 28, 2026 | 8.88 | 9.34 | 8.65 | 9.12 | 9.12 | 1.00% | 21,112,270 |