Defiance Daily Target 2X Short SPCX ETF (SPCQ)

BATS: SPCQ · Real-Time Price · USD

11.14

-0.34 (-2.96%)

At close: Sep 11, 2026, 4:00 PM EDT

11.54

+0.40 (3.59%)

Pre-market: Sep 14, 2026, 5:19 AM EDT

SPCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.14	11.75	10.88	11.14	11.14	-2.96%	70,549
Sep 10, 2026	11.97	11.98	10.45	11.48	11.48	-0.78%	3,071,957
Sep 9, 2026	11.00	11.85	10.82	11.57	11.57	6.15%	1,652,799
Sep 8, 2026	11.42	12.02	10.52	10.90	10.90	-5.95%	909,882
Sep 4, 2026	11.20	11.67	11.17	11.59	11.59	1.67%	57,969
Sep 3, 2026	12.88	12.91	10.89	11.40	11.40	-12.61%	2,109,324
Sep 2, 2026	12.68	13.50	12.62	13.05	13.05	2.07%	1,747,570
Sep 1, 2026	12.95	12.97	12.29	12.78	12.78	1.95%	518,973
Aug 31, 2026	13.24	13.24	12.46	12.54	12.54	-3.05%	517,371
Aug 28, 2026	13.36	13.60	12.64	12.93	12.93	-1.60%	695,771
Aug 27, 2026	13.35	13.56	12.90	13.14	13.14	-2.01%	610,264
Aug 26, 2026	13.95	14.27	13.30	13.41	13.41	-1.83%	2,255,780
Aug 25, 2026	13.91	14.12	13.37	13.66	13.66	-5.14%	598,236
Aug 24, 2026	14.67	14.73	13.68	14.40	14.40	3.23%	506,178
Aug 21, 2026	14.54	15.25	13.92	13.95	13.95	-5.49%	1,393,682
Aug 20, 2026	14.10	15.40	13.94	14.76	14.76	8.53%	1,751,401
Aug 19, 2026	12.68	14.15	12.68	13.60	13.60	5.26%	2,390,963
Aug 18, 2026	13.41	13.63	12.45	12.92	12.92	4.62%	1,583,477
Aug 17, 2026	13.76	13.76	11.80	12.35	12.35	-10.83%	2,554,624
Aug 14, 2026	13.19	14.58	13.01	13.85	13.85	3.82%	1,168,939
Aug 13, 2026	13.04	13.75	12.82	13.34	13.34	7.15%	2,798,570
Aug 12, 2026	15.22	15.53	11.88	12.45	12.45	-19.94%	4,862,610
Aug 11, 2026	14.69	16.31	14.33	15.55	15.55	6.80%	1,827,615
Aug 10, 2026	15.42	16.63	14.50	14.56	14.56	-7.85%	3,488,116
Aug 7, 2026	23.27	23.50	15.80	15.80	15.80	-31.45%	2,199,783
Aug 6, 2026	27.94	28.31	23.00	23.05	23.05	-14.63%	1,323,247
Aug 5, 2026	25.64	27.00	23.66	27.00	27.00	31.58%	1,646,283
Aug 4, 2026	24.80	25.58	20.44	20.52	20.52	-21.65%	1,347,140
Aug 3, 2026	31.50	31.50	25.93	26.19	26.19	-11.36%	1,066,069
Jul 31, 2026	27.35	29.84	26.92	29.55	29.55	7.44%	1,125,862
Jul 30, 2026	26.20	28.08	24.50	27.50	27.50	-0.90%	784,231
Jul 29, 2026	26.82	28.50	25.43	27.75	27.75	7.52%	1,152,043
Jul 28, 2026	29.37	30.37	25.09	25.81	25.81	-4.76%	809,970
Jul 27, 2026	27.37	29.50	27.02	27.10	27.10	2.26%	808,999
Jul 24, 2026	26.23	28.12	26.10	26.50	26.50	5.37%	668,183
Jul 23, 2026	26.66	28.70	25.15	25.15	25.15	-5.59%	1,254,321
Jul 22, 2026	23.76	26.81	23.10	26.64	26.64	12.03%	1,776,166
Jul 21, 2026	24.16	24.89	20.90	23.78	23.78	-5.78%	1,009,503
Jul 20, 2026	23.15	25.24	22.95	25.24	25.24	6.81%	966,728
Jul 17, 2026	22.67	24.19	21.53	23.63	23.63	11.25%	1,850,082
Jul 16, 2026	20.15	21.41	19.35	21.24	21.24	5.67%	1,775,485
Jul 15, 2026	19.43	21.01	18.94	20.10	20.10	1.57%	1,664,498
Jul 14, 2026	18.50	19.93	17.92	19.79	19.79	3.45%	1,424,057
Jul 13, 2026	17.92	19.68	17.75	19.13	19.13	8.82%	1,015,360
Jul 10, 2026	16.65	17.68	16.54	17.58	17.58	8.25%	707,626
Jul 9, 2026	16.66	17.29	15.94	16.24	16.24	-5.25%	1,990,205
Jul 8, 2026	16.28	17.87	16.17	17.14	17.14	1.42%	1,449,695
Jul 7, 2026	15.20	17.02	15.18	16.90	16.90	13.65%	2,317,294
Jul 6, 2026	13.93	15.86	13.58	14.87	14.87	1.85%	3,246,180
Jul 2, 2026	15.15	15.86	14.57	14.60	14.60	-6.05%	1,819,371