Leverage Shares 2X Long SPCX Daily ETF (SPCH)
BATS: SPCH · Real-Time Price · USD
9.18
-0.35 (-3.67%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SPCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.44 | 9.44 | 8.79 | 9.18 | 9.18 | -3.67% | 18,810,553 |
| Oct 15, 2026 | 9.30 | 9.58 | 8.49 | 9.53 | 9.53 | -4.89% | 26,582,211 |
| 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 |
| Aug 27, 2026 | 8.93 | 9.19 | 8.75 | 9.03 | 9.03 | 1.69% | 21,051,494 |
| Aug 26, 2026 | 8.56 | 8.94 | 8.32 | 8.88 | 8.88 | 2.30% | 24,391,100 |
| Aug 25, 2026 | 8.56 | 8.90 | 8.45 | 8.68 | 8.68 | 4.33% | 18,232,735 |
| Aug 24, 2026 | 8.23 | 8.73 | 8.08 | 8.32 | 8.32 | -2.92% | 21,467,213 |
| Aug 21, 2026 | 8.25 | 8.62 | 7.87 | 8.57 | 8.57 | 4.51% | 24,748,577 |
| Aug 20, 2026 | 8.62 | 8.72 | 7.76 | 8.20 | 8.20 | -8.28% | 30,512,230 |
| Aug 19, 2026 | 9.63 | 9.64 | 8.57 | 8.94 | 8.94 | -5.40% | 24,184,209 |
| Aug 18, 2026 | 9.09 | 9.86 | 8.91 | 9.45 | 9.45 | -3.87% | 30,143,090 |
| Aug 17, 2026 | 9.01 | 10.29 | 8.97 | 9.83 | 9.83 | 9.22% | 41,095,532 |
| Aug 14, 2026 | 9.43 | 9.55 | 8.45 | 9.00 | 9.00 | -2.28% | 40,249,938 |
| Aug 13, 2026 | 9.53 | 9.72 | 9.01 | 9.21 | 9.21 | -6.78% | 52,081,318 |
| Aug 12, 2026 | 8.49 | 10.30 | 8.36 | 9.88 | 9.88 | 19.32% | 55,089,384 |
| Aug 11, 2026 | 8.97 | 9.14 | 7.92 | 8.28 | 8.28 | -7.69% | 40,997,685 |
| Aug 10, 2026 | 8.52 | 9.05 | 7.92 | 8.97 | 8.97 | 8.33% | 69,929,430 |
| Aug 7, 2026 | 6.30 | 8.32 | 6.26 | 8.28 | 8.28 | 31.43% | 71,244,427 |