Tradr 2X Long SpaceX Daily ETF (SPCM)
BATS: SPCM · Real-Time Price · USD
14.95
+0.66 (4.62%)
At close: Aug 25, 2026, 4:00 PM EDT
14.95
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
SPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.70 | 15.28 | 14.55 | 15.03 | - | 5.18% | 380,978 |
| Aug 24, 2026 | 14.17 | 15.00 | 13.88 | 14.29 | 14.29 | -2.89% | 602,564 |
| Aug 21, 2026 | 14.17 | 14.79 | 13.54 | 14.72 | 14.72 | 4.51% | 511,593 |
| 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% | 945,289 |
| 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 |
| Aug 13, 2026 | 16.35 | 16.65 | 15.45 | 15.80 | 15.80 | -6.67% | 1,666,845 |
| Aug 12, 2026 | 14.54 | 17.62 | 14.38 | 16.93 | 16.93 | 19.56% | 3,062,888 |
| Aug 11, 2026 | 15.40 | 15.65 | 13.56 | 14.16 | 14.16 | -8.05% | 2,215,295 |
| Aug 10, 2026 | 14.59 | 15.46 | 13.59 | 15.40 | 15.40 | 8.60% | 4,071,426 |
| Aug 7, 2026 | 10.80 | 14.25 | 10.74 | 14.18 | 14.18 | 31.48% | 3,705,175 |
| Aug 6, 2026 | 9.42 | 10.93 | 9.04 | 10.79 | 10.79 | 12.23% | 1,809,595 |
| Aug 5, 2026 | 10.49 | 11.52 | 9.52 | 9.61 | 9.61 | -27.74% | 1,845,276 |
| Aug 4, 2026 | 11.63 | 13.45 | 11.33 | 13.30 | 13.30 | 19.39% | 2,290,263 |
| 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 |