Tradr 2X Long SpaceX Daily ETF (SPCM)
BATS: SPCM · Real-Time Price · USD
16.00
+0.54 (3.49%)
Oct 23, 2026, 4:00 PM EDT - Market closed
SPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.08 | 16.48 | 15.34 | 16.00 | 16.00 | 3.49% | 885,000 |
| Oct 22, 2026 | 17.63 | 17.63 | 15.21 | 15.46 | 15.46 | -18.03% | 1,784,362 |
| Oct 21, 2026 | 19.13 | 20.39 | 18.37 | 18.86 | 18.86 | 15.21% | 4,324,722 |
| Oct 20, 2026 | 15.99 | 16.52 | 15.34 | 16.37 | 16.37 | -0.18% | 1,228,382 |
| Oct 19, 2026 | 16.64 | 17.05 | 16.15 | 16.40 | 16.40 | 2.50% | 1,368,556 |
| Oct 16, 2026 | 16.40 | 16.40 | 15.31 | 16.00 | 16.00 | -3.50% | 714,908 |
| Oct 15, 2026 | 16.21 | 16.64 | 14.76 | 16.58 | 16.58 | -4.55% | 1,389,967 |
| Oct 14, 2026 | 18.08 | 18.11 | 17.15 | 17.37 | 17.37 | -5.80% | 934,064 |
| Oct 13, 2026 | 19.70 | 19.71 | 18.29 | 18.44 | 18.44 | -8.30% | 1,115,536 |
| Oct 12, 2026 | 20.42 | 20.98 | 19.52 | 20.11 | 20.11 | 1.00% | 787,459 |
| Oct 9, 2026 | 20.59 | 20.66 | 19.44 | 19.91 | 19.91 | 2.42% | 831,743 |
| Oct 8, 2026 | 21.18 | 21.18 | 19.35 | 19.44 | 19.44 | -8.43% | 1,042,298 |
| Oct 7, 2026 | 21.30 | 22.05 | 20.69 | 21.23 | 21.23 | -4.97% | 1,219,829 |
| Oct 6, 2026 | 22.33 | 23.46 | 22.20 | 22.34 | 22.34 | 0.81% | 1,274,032 |
| Oct 5, 2026 | 19.18 | 22.24 | 19.18 | 22.16 | 22.16 | 15.30% | 997,594 |
| Oct 2, 2026 | 17.06 | 19.38 | 17.06 | 19.22 | 19.22 | 14.81% | 856,210 |
| Oct 1, 2026 | 17.25 | 18.06 | 16.71 | 16.74 | 16.74 | -3.85% | 466,098 |
| Sep 30, 2026 | 16.89 | 17.75 | 16.72 | 17.41 | 17.41 | 2.17% | 441,634 |
| Sep 29, 2026 | 16.47 | 17.21 | 16.19 | 17.04 | 17.04 | 5.06% | 2,125,105 |
| Sep 28, 2026 | 16.89 | 17.40 | 16.17 | 16.22 | 16.22 | -4.42% | 830,832 |
| Sep 25, 2026 | 16.85 | 17.14 | 16.35 | 16.97 | 16.97 | 0.95% | 1,350,455 |
| Sep 24, 2026 | 16.66 | 17.02 | 16.32 | 16.81 | 16.81 | -0.41% | 1,174,366 |
| Sep 23, 2026 | 18.05 | 18.25 | 16.77 | 16.88 | 16.88 | -8.16% | 433,306 |
| Sep 22, 2026 | 17.71 | 18.42 | 17.43 | 18.38 | 18.38 | 3.61% | 571,959 |
| Sep 21, 2026 | 18.39 | 19.18 | 17.69 | 17.74 | 17.74 | -1.11% | 794,523 |
| Sep 18, 2026 | 18.45 | 18.83 | 17.31 | 17.94 | 17.94 | -2.61% | 857,146 |
| Sep 17, 2026 | 18.23 | 18.90 | 17.99 | 18.42 | 18.42 | 5.02% | 494,679 |
| Sep 16, 2026 | 16.23 | 17.99 | 16.11 | 17.54 | 17.54 | 10.11% | 1,081,596 |
| Sep 15, 2026 | 16.96 | 16.97 | 15.78 | 15.93 | 15.93 | -6.13% | 440,325 |
| Sep 14, 2026 | 16.83 | 18.00 | 16.68 | 16.97 | 16.97 | -4.12% | 415,916 |
| Sep 11, 2026 | 17.40 | 17.82 | 16.51 | 17.70 | 17.70 | 4.18% | 553,328 |
| Sep 10, 2026 | 16.31 | 18.48 | 16.28 | 16.99 | 16.99 | 0.77% | 2,206,637 |
| Sep 9, 2026 | 17.93 | 18.17 | 16.40 | 16.86 | 16.86 | -7.82% | 815,794 |
| Sep 8, 2026 | 17.30 | 18.59 | 16.40 | 18.29 | 18.29 | 7.34% | 709,070 |
| Sep 4, 2026 | 17.22 | 17.70 | 16.90 | 17.04 | 17.04 | -2.35% | 334,202 |
| Sep 3, 2026 | 15.65 | 18.00 | 15.56 | 17.45 | 17.45 | 12.87% | 1,413,630 |
| Sep 2, 2026 | 15.95 | 15.95 | 14.92 | 15.46 | 15.46 | -2.28% | 316,520 |
| Sep 1, 2026 | 15.71 | 16.47 | 15.59 | 15.82 | 15.82 | -1.86% | 327,696 |
| Aug 31, 2026 | 15.31 | 16.24 | 15.31 | 16.12 | 16.12 | 3.07% | 378,654 |
| Aug 28, 2026 | 15.32 | 16.02 | 14.88 | 15.64 | 15.64 | 0.84% | 438,420 |
| Aug 27, 2026 | 15.35 | 15.80 | 15.07 | 15.51 | 15.51 | 1.64% | 488,375 |
| Aug 26, 2026 | 14.63 | 15.37 | 14.33 | 15.26 | 15.26 | 2.07% | 392,156 |
| Aug 25, 2026 | 14.70 | 15.28 | 14.55 | 14.95 | 14.95 | 4.62% | 497,454 |
| Aug 24, 2026 | 14.17 | 15.00 | 13.88 | 14.29 | 14.29 | -2.89% | 603,111 |
| Aug 21, 2026 | 14.17 | 14.79 | 13.54 | 14.72 | 14.72 | 4.51% | 512,465 |
| Aug 20, 2026 | 14.78 | 14.92 | 13.33 | 14.08 | 14.08 | -8.21% | 1,032,240 |
| Aug 19, 2026 | 16.58 | 16.58 | 14.70 | 15.34 | 15.34 | -5.10% | 947,957 |
| Aug 18, 2026 | 15.58 | 16.89 | 15.29 | 16.17 | 16.17 | -3.95% | 1,107,254 |
| Aug 17, 2026 | 15.49 | 17.65 | 15.42 | 16.83 | 16.83 | 9.14% | 1,000,154 |
| Aug 14, 2026 | 16.18 | 16.35 | 14.49 | 15.42 | 15.42 | -2.41% | 909,748 |