Defiance Daily Target 2X Short SPCX ETF (SPCQ)
BATS: SPCQ · Real-Time Price · USD
14.87
+0.27 (1.85%)
At close: Jul 6, 2026, 4:00 PM EDT
14.87
0.00 (0.00%)
After-hours: Jul 6, 2026, 8:00 PM EDT
SPCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 13.93 | 15.86 | 13.58 | 14.87 | 14.87 | 1.85% | 3,242,140 |
| Jul 2, 2026 | 15.15 | 15.86 | 14.57 | 14.60 | 14.60 | -6.05% | 1,819,371 |
| Jul 1, 2026 | 13.38 | 15.80 | 13.37 | 15.54 | 15.54 | 14.86% | 5,125,617 |
| Jun 30, 2026 | 14.80 | 15.15 | 13.25 | 13.53 | 13.53 | -8.08% | 1,954,145 |
| Jun 29, 2026 | 16.26 | 17.51 | 14.25 | 14.72 | 14.72 | -15.21% | 2,493,679 |
| Jun 26, 2026 | 17.80 | 18.25 | 16.04 | 17.36 | 17.36 | 0.06% | 2,126,815 |
| Jun 25, 2026 | 16.49 | 17.94 | 15.70 | 17.35 | 17.35 | 1.88% | 3,858,957 |
| Jun 24, 2026 | 17.08 | 17.81 | 15.85 | 17.03 | 17.03 | 1.85% | 4,103,567 |
| Jun 23, 2026 | 17.80 | 18.67 | 14.63 | 16.72 | 16.72 | -1.65% | 6,738,342 |
| Jun 22, 2026 | 14.08 | 17.13 | 13.96 | 17.00 | 17.00 | 32.19% | 6,326,542 |
| Jun 18, 2026 | 12.45 | 14.46 | 12.23 | 12.86 | 12.86 | 7.44% | 6,152,335 |
| Jun 17, 2026 | 10.09 | 12.54 | 9.63 | 11.97 | 11.97 | 9.92% | 7,972,952 |
| Jun 16, 2026 | 11.18 | 11.80 | 7.98 | 10.89 | 10.89 | -10.88% | 14,670,241 |