Defiance Daily Target 2X Long SPCX ETF (SPCU)
BATS: SPCU · Real-Time Price · USD
13.17
-0.35 (-2.59%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SPCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.68 | 13.72 | 13.05 | 13.17 | 13.17 | -2.59% | 146,090 |
| Sep 3, 2026 | 12.07 | 13.94 | 12.06 | 13.52 | 13.52 | 12.95% | 2,569,676 |
| Sep 2, 2026 | 12.35 | 12.39 | 11.56 | 11.97 | 11.97 | -2.29% | 1,499,380 |
| Sep 1, 2026 | 12.19 | 12.78 | 12.08 | 12.25 | 12.25 | -2.00% | 1,201,278 |
| Aug 31, 2026 | 11.92 | 12.60 | 11.88 | 12.50 | 12.50 | 2.88% | 1,056,555 |
| Aug 28, 2026 | 11.84 | 12.45 | 11.54 | 12.15 | 12.15 | 0.75% | 1,519,478 |
| Aug 27, 2026 | 11.88 | 12.26 | 11.68 | 12.06 | 12.06 | 1.77% | 1,667,236 |
| Aug 26, 2026 | 11.40 | 11.92 | 11.10 | 11.85 | 11.85 | 2.20% | 1,736,722 |
| Aug 25, 2026 | 11.40 | 11.86 | 11.29 | 11.60 | 11.60 | 4.46% | 942,852 |
| Aug 24, 2026 | 10.95 | 11.65 | 10.78 | 11.10 | 11.10 | -2.97% | 1,210,348 |
| Aug 21, 2026 | 11.04 | 11.50 | 10.51 | 11.44 | 11.44 | 4.47% | 2,001,247 |
| Aug 20, 2026 | 11.50 | 11.62 | 10.36 | 10.95 | 10.95 | -8.21% | 2,090,617 |
| Aug 19, 2026 | 12.90 | 12.90 | 11.44 | 11.93 | 11.93 | -5.17% | 2,099,880 |
| Aug 18, 2026 | 12.21 | 13.15 | 11.91 | 12.58 | 12.58 | -4.41% | 2,744,075 |
| Aug 17, 2026 | 12.03 | 13.75 | 12.00 | 13.16 | 13.16 | 9.21% | 2,523,608 |
| Aug 14, 2026 | 12.57 | 12.76 | 11.28 | 12.05 | 12.05 | -2.11% | 2,577,792 |
| Aug 13, 2026 | 12.78 | 12.99 | 12.04 | 12.31 | 12.31 | -6.53% | 4,087,591 |
| Aug 12, 2026 | 11.39 | 13.75 | 11.17 | 13.17 | 13.17 | 19.29% | 4,330,957 |
| Aug 11, 2026 | 12.02 | 12.20 | 10.59 | 11.04 | 11.04 | -8.31% | 3,058,725 |
| Aug 10, 2026 | 11.38 | 12.09 | 10.60 | 12.04 | 12.04 | 8.37% | 5,134,394 |
| Aug 7, 2026 | 8.43 | 11.13 | 8.37 | 11.11 | 11.11 | 31.64% | 14,240,944 |
| Aug 6, 2026 | 7.36 | 8.54 | 7.07 | 8.44 | 8.44 | 12.68% | 9,389,187 |
| Aug 5, 2026 | 8.16 | 9.02 | 7.44 | 7.49 | 7.49 | -28.26% | 7,634,842 |
| Aug 4, 2026 | 9.12 | 10.53 | 8.88 | 10.44 | 10.44 | 20.00% | 8,235,715 |
| Aug 3, 2026 | 7.56 | 8.76 | 7.30 | 8.70 | 8.70 | 11.25% | 4,136,613 |
| Jul 31, 2026 | 8.52 | 8.60 | 7.72 | 7.82 | 7.82 | -7.02% | 2,070,886 |
| Jul 30, 2026 | 8.85 | 9.40 | 8.28 | 8.41 | 8.41 | -0.36% | 1,374,637 |
| Jul 29, 2026 | 8.77 | 9.23 | 8.12 | 8.44 | 8.44 | -6.74% | 1,340,283 |
| Jul 28, 2026 | 8.00 | 9.32 | 7.65 | 9.05 | 9.05 | 4.75% | 1,831,499 |
| Jul 27, 2026 | 8.65 | 8.76 | 7.90 | 8.64 | 8.64 | -2.48% | 1,103,702 |
| Jul 24, 2026 | 9.01 | 9.13 | 8.30 | 8.86 | 8.86 | -5.54% | 897,053 |
| Jul 23, 2026 | 8.93 | 9.44 | 8.26 | 9.38 | 9.38 | 4.75% | 1,746,781 |
| Jul 22, 2026 | 10.30 | 10.53 | 8.94 | 8.96 | 8.96 | -13.39% | 1,666,771 |
| Jul 21, 2026 | 10.14 | 11.35 | 9.84 | 10.34 | 10.34 | 6.38% | 1,448,960 |
| Jul 20, 2026 | 10.62 | 10.70 | 9.71 | 9.72 | 9.72 | -6.81% | 931,389 |
| Jul 17, 2026 | 11.02 | 11.52 | 10.11 | 10.43 | 10.43 | -11.08% | 1,159,431 |
| Jul 16, 2026 | 12.50 | 12.95 | 11.68 | 11.73 | 11.73 | -6.68% | 862,290 |
| Jul 15, 2026 | 12.96 | 13.28 | 11.96 | 12.57 | 12.57 | -1.18% | 940,625 |
| Jul 14, 2026 | 13.57 | 14.07 | 12.67 | 12.72 | 12.72 | -4.36% | 885,205 |
| Jul 13, 2026 | 14.40 | 14.44 | 12.82 | 13.30 | 13.30 | -8.47% | 747,764 |
| Jul 10, 2026 | 15.58 | 15.58 | 14.50 | 14.53 | 14.53 | -9.07% | 613,990 |
| Jul 9, 2026 | 15.60 | 16.25 | 15.08 | 15.98 | 15.98 | 4.86% | 630,610 |
| Jul 8, 2026 | 16.03 | 16.16 | 14.58 | 15.24 | 15.24 | -1.74% | 1,529,266 |
| Jul 7, 2026 | 17.52 | 17.59 | 15.33 | 15.51 | 15.51 | -13.69% | 1,328,092 |
| Jul 6, 2026 | 19.20 | 19.56 | 16.71 | 17.97 | 17.97 | -1.64% | 1,716,264 |
| Jul 2, 2026 | 17.82 | 18.31 | 16.94 | 18.27 | 18.27 | 4.94% | 1,615,940 |
| Jul 1, 2026 | 20.84 | 20.84 | 17.02 | 17.41 | 17.41 | -15.11% | 4,011,965 |
| Jun 30, 2026 | 18.77 | 20.92 | 18.43 | 20.51 | 20.51 | 8.12% | 3,055,325 |
| Jun 29, 2026 | 17.58 | 19.46 | 16.32 | 18.97 | 18.97 | 15.25% | 1,800,685 |
| Jun 26, 2026 | 16.14 | 17.75 | 15.65 | 16.46 | 16.46 | -0.84% | 1,670,883 |