Tradr 2X Long SpaceX Daily ETF (SPCM)
BATS: SPCM · Real-Time Price · USD
9.61
-3.69 (-27.74%)
At close: Aug 5, 2026, 4:00 PM EDT
9.75
+0.14 (1.46%)
After-hours: Aug 5, 2026, 6:42 PM EDT
SPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.84 | 11.52 | 9.51 | 9.59 | 9.59 | -27.89% | 254,325 |
| Aug 4, 2026 | 11.63 | 13.45 | 11.33 | 13.30 | 13.30 | 19.39% | 2,282,921 |
| Aug 3, 2026 | 9.66 | 11.18 | 9.36 | 11.14 | 11.14 | 11.74% | 1,140,296 |
| Jul 31, 2026 | 10.87 | 10.97 | 9.86 | 9.97 | 9.97 | -7.43% | 431,781 |
| Jul 30, 2026 | 11.31 | 11.96 | 10.57 | 10.77 | 10.77 | -0.28% | 346,175 |
| Jul 29, 2026 | 11.17 | 11.78 | 10.37 | 10.80 | 10.80 | -6.49% | 404,567 |
| Jul 28, 2026 | 10.17 | 11.87 | 9.74 | 11.55 | 11.55 | 4.90% | 660,007 |
| Jul 27, 2026 | 10.99 | 11.14 | 10.05 | 11.01 | 11.01 | -2.48% | 527,380 |
| Jul 24, 2026 | 11.50 | 11.50 | 10.58 | 11.29 | 11.29 | -5.68% | 528,077 |
| Jul 23, 2026 | 11.37 | 11.99 | 10.51 | 11.97 | 11.97 | 5.09% | 419,260 |
| Jul 22, 2026 | 13.10 | 13.36 | 11.36 | 11.39 | 11.39 | -12.99% | 430,409 |
| Jul 21, 2026 | 12.80 | 14.44 | 12.50 | 13.09 | 13.09 | 5.65% | 864,466 |
| Jul 20, 2026 | 13.56 | 13.58 | 12.37 | 12.39 | 12.39 | -6.42% | 343,809 |
| Jul 17, 2026 | 14.15 | 14.67 | 12.87 | 13.24 | 13.24 | -11.08% | 564,251 |
| Jul 16, 2026 | 15.82 | 16.40 | 14.84 | 14.89 | 14.89 | -6.23% | 427,016 |
| Jul 15, 2026 | 16.41 | 16.82 | 15.17 | 15.88 | 15.88 | -1.24% | 428,989 |
| Jul 14, 2026 | 17.24 | 17.81 | 16.06 | 16.08 | 16.08 | -4.23% | 756,525 |
| Jul 13, 2026 | 18.18 | 18.18 | 16.24 | 16.79 | 16.79 | -8.65% | 281,548 |
| Jul 10, 2026 | 19.70 | 19.73 | 18.36 | 18.38 | 18.38 | -9.10% | 468,643 |
| Jul 9, 2026 | 19.79 | 20.54 | 19.09 | 20.22 | 20.22 | 5.31% | 296,083 |
| Jul 8, 2026 | 20.38 | 20.38 | 18.41 | 19.20 | 19.20 | -1.89% | 537,979 |
| Jul 7, 2026 | 22.15 | 22.18 | 19.40 | 19.57 | 19.57 | -13.71% | 606,297 |
| Jul 6, 2026 | 24.23 | 24.66 | 21.10 | 22.68 | 22.68 | -1.50% | 653,461 |
| Jul 2, 2026 | 22.49 | 23.05 | 21.40 | 23.03 | 23.03 | 5.09% | 683,413 |
| Jul 1, 2026 | 26.14 | 26.14 | 21.50 | 21.91 | 21.91 | -15.44% | 450,152 |
| Jun 30, 2026 | 23.73 | 26.30 | 23.18 | 25.91 | 25.91 | 8.05% | 1,702,416 |
| Jun 29, 2026 | 22.12 | 24.47 | 20.56 | 23.98 | 23.98 | 14.85% | 3,145,709 |
| Jun 26, 2026 | 20.31 | 22.36 | 19.73 | 20.88 | 20.88 | -0.14% | 1,256,910 |
| Jun 25, 2026 | 21.92 | 23.00 | 20.17 | 20.91 | 20.91 | -2.06% | 718,218 |
| Jun 24, 2026 | 21.29 | 22.83 | 20.31 | 21.35 | 21.35 | -1.93% | 1,068,703 |
| Jun 23, 2026 | 20.46 | 24.37 | 19.33 | 21.77 | 21.77 | 1.78% | 1,469,210 |
| Jun 22, 2026 | 28.75 | 28.94 | 21.22 | 21.39 | 21.39 | -32.88% | 1,619,015 |
| Jun 18, 2026 | 33.22 | 33.66 | 27.32 | 31.87 | 31.87 | -7.49% | 1,355,928 |
| Jun 17, 2026 | 41.28 | 42.68 | 32.65 | 34.45 | 34.45 | -9.96% | 1,644,726 |
| Jun 16, 2026 | 37.70 | 46.71 | 35.76 | 38.26 | 38.26 | 9.97% | 2,836,051 |