Defiance Daily Target 2X Short SPCX ETF (SPCQ)
BATS: SPCQ · Real-Time Price · USD
14.40
+0.45 (3.23%)
Aug 24, 2026, 4:00 PM EDT - Market closed
SPCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,388,594 |
| Aug 20, 2026 | 14.10 | 15.40 | 13.94 | 14.76 | 14.76 | 8.53% | 1,748,645 |
| Aug 19, 2026 | 12.68 | 14.15 | 12.68 | 13.60 | 13.60 | 5.26% | 2,390,963 |
| Aug 18, 2026 | 13.00 | 13.60 | 12.45 | 12.92 | 12.92 | 4.62% | 129,452 |
| Aug 17, 2026 | 13.76 | 13.76 | 11.80 | 12.35 | 12.35 | -10.83% | 2,534,317 |
| Aug 14, 2026 | 13.19 | 14.58 | 13.01 | 13.85 | 13.85 | 3.82% | 1,165,485 |
| 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% | 4,847,137 |
| Aug 11, 2026 | 14.69 | 16.31 | 14.33 | 15.55 | 15.55 | 6.80% | 1,826,996 |
| 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 |
| 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 |