Defiance Pure Space Daily 2X Strategy ETF (SPCL)
BATS: SPCL · Real-Time Price · USD
23.11
-0.12 (-0.52%)
Sep 25, 2026, 4:00 PM EDT - Market closed
SPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.69 | 24.05 | 22.74 | 23.11 | 23.11 | -0.52% | 24,413 |
| Sep 24, 2026 | 21.31 | 23.68 | 20.95 | 23.23 | 23.23 | 7.57% | 20,827 |
| Sep 23, 2026 | 23.25 | 23.64 | 21.56 | 21.60 | 21.60 | -7.48% | 34,038 |
| Sep 22, 2026 | 22.78 | 23.70 | 22.44 | 23.34 | 23.34 | 3.18% | 23,336 |
| Sep 21, 2026 | 21.59 | 22.98 | 21.59 | 22.62 | 22.62 | 8.90% | 43,393 |
| Sep 18, 2026 | 22.74 | 22.74 | 20.35 | 20.77 | 20.77 | -9.38% | 40,935 |
| Sep 17, 2026 | 21.89 | 23.04 | 21.60 | 22.92 | 22.92 | 11.26% | 52,220 |
| Sep 16, 2026 | 20.07 | 20.81 | 19.76 | 20.60 | 20.60 | 2.69% | 25,739 |
| Sep 15, 2026 | 20.77 | 20.88 | 19.50 | 20.06 | 20.06 | -1.91% | 19,736 |
| Sep 14, 2026 | 19.83 | 21.13 | 19.67 | 20.45 | 20.45 | -1.96% | 20,337 |
| Sep 11, 2026 | 21.11 | 21.57 | 20.41 | 20.86 | 20.86 | 0.34% | 54,169 |
| Sep 10, 2026 | 20.83 | 22.80 | 20.48 | 20.79 | 20.79 | -4.11% | 39,938 |
| Sep 9, 2026 | 23.67 | 23.77 | 21.68 | 21.68 | 21.68 | -8.21% | 28,990 |
| Sep 8, 2026 | 22.94 | 24.35 | 21.97 | 23.62 | 23.62 | 4.75% | 77,046 |
| Sep 4, 2026 | 24.11 | 24.11 | 22.25 | 22.55 | 22.55 | -0.84% | 38,251 |
| Sep 3, 2026 | 23.25 | 23.80 | 22.11 | 22.74 | 22.74 | -0.56% | 53,851 |
| Sep 2, 2026 | 22.09 | 23.02 | 21.95 | 22.87 | 22.87 | 8.08% | 30,275 |
| Sep 1, 2026 | 21.92 | 22.22 | 21.15 | 21.16 | 21.16 | -5.75% | 31,551 |
| Aug 31, 2026 | 22.12 | 22.60 | 21.80 | 22.45 | 22.45 | 0.18% | 23,730 |
| Aug 28, 2026 | 23.60 | 23.61 | 22.00 | 22.41 | 22.41 | -7.78% | 36,088 |
| Aug 27, 2026 | 24.18 | 24.33 | 23.54 | 24.30 | 24.30 | 3.31% | 19,218 |
| Aug 26, 2026 | 23.94 | 24.47 | 23.14 | 23.52 | 23.52 | -2.63% | 22,638 |
| Aug 25, 2026 | 24.92 | 24.92 | 23.99 | 24.16 | 24.16 | -0.83% | 29,017 |
| Aug 24, 2026 | 25.44 | 25.50 | 24.36 | 24.36 | 24.36 | -9.72% | 28,241 |
| Aug 21, 2026 | 26.78 | 27.50 | 25.42 | 26.98 | 26.98 | 4.17% | 33,708 |
| Aug 20, 2026 | 27.00 | 27.00 | 24.81 | 25.90 | 25.90 | -6.09% | 21,474 |
| Aug 19, 2026 | 28.50 | 28.50 | 26.23 | 27.58 | 27.58 | -5.84% | 24,663 |
| Aug 18, 2026 | 29.11 | 30.42 | 28.41 | 29.29 | 29.29 | -7.89% | 31,589 |
| Aug 17, 2026 | 30.66 | 33.54 | 30.66 | 31.80 | 31.80 | 3.58% | 49,595 |
| Aug 14, 2026 | 31.67 | 32.00 | 29.49 | 30.70 | 30.70 | -1.00% | 16,251 |
| Aug 13, 2026 | 31.01 | 32.63 | 30.48 | 31.01 | 31.01 | -3.70% | 28,491 |
| Aug 12, 2026 | 30.48 | 32.78 | 29.79 | 32.20 | 32.20 | 8.34% | 59,385 |
| Aug 11, 2026 | 29.05 | 30.02 | 27.60 | 29.72 | 29.72 | 1.78% | 48,915 |
| Aug 10, 2026 | 30.98 | 31.29 | 28.85 | 29.20 | 29.20 | -3.82% | 113,463 |
| Aug 7, 2026 | 26.84 | 30.38 | 26.79 | 30.36 | 30.36 | 19.20% | 99,508 |
| Aug 6, 2026 | 23.68 | 28.00 | 23.28 | 25.47 | 25.47 | 3.75% | 96,208 |
| Aug 5, 2026 | 24.95 | 26.51 | 24.00 | 24.55 | 24.55 | -10.27% | 90,802 |
| Aug 4, 2026 | 25.49 | 27.52 | 25.00 | 27.36 | 27.36 | 16.71% | 173,706 |
| Aug 3, 2026 | 19.69 | 23.44 | 19.00 | 23.44 | 23.44 | 13.77% | 53,310 |
| Jul 31, 2026 | 21.49 | 22.21 | 19.50 | 20.61 | 20.61 | -0.45% | 34,026 |
| Jul 30, 2026 | 19.99 | 21.19 | 19.78 | 20.70 | 20.70 | 11.11% | 68,525 |
| Jul 29, 2026 | 20.39 | 21.00 | 18.39 | 18.63 | 18.63 | -10.95% | 54,949 |
| Jul 28, 2026 | 20.00 | 21.19 | 18.31 | 20.92 | 20.92 | -3.59% | 90,976 |
| Jul 27, 2026 | 21.25 | 21.95 | 20.01 | 21.70 | 21.70 | 2.75% | 50,141 |
| Jul 24, 2026 | 23.10 | 23.10 | 20.45 | 21.12 | 21.12 | -9.97% | 76,050 |
| Jul 23, 2026 | 22.83 | 23.59 | 21.18 | 23.46 | 23.46 | 0.82% | 74,168 |
| Jul 22, 2026 | 25.54 | 26.09 | 23.27 | 23.27 | 23.27 | -7.40% | 39,639 |
| Jul 21, 2026 | 23.48 | 26.58 | 23.31 | 25.13 | 25.13 | 9.96% | 132,950 |
| Jul 20, 2026 | 24.46 | 24.72 | 22.76 | 22.85 | 22.85 | -6.30% | 91,870 |
| Jul 17, 2026 | 24.89 | 26.00 | 22.97 | 24.39 | 24.39 | -7.75% | 996,684 |