STKd 100% SMCI & 100% NVDA ETF (SPCY)
NASDAQ: SPCY · Real-Time Price · USD
15.03
+0.38 (2.59%)
Apr 15, 2025, 4:00 PM EDT - Market closed
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.93 | 15.27 | 14.87 | 15.03 | 15.03 | 2.59% | 907 |
| Apr 14, 2025 | 15.58 | 15.58 | 14.65 | 14.65 | 14.65 | -0.27% | 3,700 |
| Apr 11, 2025 | 14.75 | 14.75 | 14.20 | 14.69 | 14.69 | -1.74% | 3,326 |
| Apr 10, 2025 | 15.61 | 15.61 | 13.83 | 14.95 | 14.95 | -11.59% | 6,100 |
| Apr 9, 2025 | 13.59 | 16.97 | 13.55 | 16.91 | 16.91 | 34.21% | 19,400 |
| Apr 8, 2025 | 14.81 | 15.16 | 12.38 | 12.60 | 12.60 | -5.41% | 6,000 |
| Apr 7, 2025 | 10.53 | 13.67 | 10.52 | 13.32 | 13.32 | 13.75% | 3,802 |
| Apr 4, 2025 | 12.62 | 12.62 | 11.01 | 11.71 | 11.71 | -15.02% | 2,981 |
| Apr 3, 2025 | 13.97 | 15.55 | 13.66 | 13.78 | 13.78 | -15.77% | 6,097 |
| Apr 2, 2025 | 16.78 | 16.78 | 16.25 | 16.36 | 16.36 | 0.43% | 9,763 |
| Apr 1, 2025 | 16.07 | 16.33 | 16.07 | 16.29 | 16.29 | 3.36% | 289 |
| Mar 31, 2025 | 15.03 | 15.76 | 15.00 | 15.76 | 15.76 | -0.94% | 4,819 |
| Mar 28, 2025 | 16.48 | 16.48 | 15.77 | 15.91 | 15.91 | -3.11% | 13,050 |
| Mar 27, 2025 | 17.27 | 17.27 | 16.42 | 16.42 | 16.42 | -8.52% | 2,800 |
| Mar 26, 2025 | 18.69 | 18.73 | 17.84 | 17.95 | 17.95 | -14.20% | 7,038 |
| Mar 25, 2025 | 21.26 | 21.27 | 20.91 | 20.92 | 20.92 | -3.51% | 867 |
| Mar 24, 2025 | 20.98 | 21.93 | 20.94 | 21.68 | 21.68 | 2.26% | 3,202 |
| Mar 21, 2025 | 19.52 | 21.26 | 19.52 | 21.20 | 21.20 | 6.96% | 3,734 |
| Mar 20, 2025 | 20.41 | 20.52 | 19.67 | 19.82 | 19.82 | -1.69% | 2,382 |
| Mar 19, 2025 | 19.61 | 20.89 | 19.61 | 20.16 | 20.16 | 7.18% | 2,641 |
| Mar 18, 2025 | 19.87 | 20.56 | 18.81 | 18.81 | 18.81 | -13.16% | 2,001 |
| Mar 17, 2025 | 22.69 | 22.69 | 21.32 | 21.66 | 21.66 | -2.08% | 6,738 |
| Mar 14, 2025 | 21.00 | 22.12 | 21.00 | 22.12 | 22.12 | 13.09% | 3,664 |
| Mar 13, 2025 | 21.52 | 21.52 | 19.56 | 19.56 | 19.56 | -8.13% | 5,045 |
| Mar 12, 2025 | 21.68 | 22.16 | 21.10 | 21.29 | 21.29 | 9.74% | 4,401 |
| Mar 11, 2025 | 17.15 | 19.59 | 17.15 | 19.40 | 19.40 | 13.12% | 1,994 |
| Mar 10, 2025 | 18.62 | 18.62 | 16.66 | 17.15 | 17.15 | -8.92% | 738 |
| Mar 7, 2025 | 17.62 | 18.83 | 17.62 | 18.83 | 18.83 | 5.14% | 1,096 |