STKd 100% SMCI & 100% NVDA ETF (SPCY)
NASDAQ: SPCY · Real-Time Price · USD
28.22
+1.56 (5.87%)
At close: Sep 18, 2025, 4:00 PM EDT
28.22
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.48 | 28.34 | 27.48 | 28.22 | 28.22 | 5.87% | 1,807 |
| Sep 17, 2025 | 26.73 | 26.73 | 26.38 | 26.65 | 26.65 | -2.85% | 1,746 |
| Sep 16, 2025 | 27.47 | 27.55 | 27.44 | 27.44 | 27.44 | -2.62% | 818 |
| Sep 15, 2025 | 27.24 | 28.17 | 27.24 | 28.17 | 28.17 | 0.67% | 626 |
| Sep 12, 2025 | 28.01 | 28.37 | 27.88 | 27.98 | 27.98 | 2.63% | 1,713 |
| Sep 11, 2025 | 27.12 | 27.57 | 27.12 | 27.27 | 27.27 | 0.03% | 2,132 |
| Sep 10, 2025 | 27.99 | 28.06 | 26.90 | 27.26 | 27.26 | 6.01% | 2,315 |
| Sep 9, 2025 | 23.64 | 25.72 | 23.64 | 25.72 | 25.72 | 8.79% | 2,553 |
| Sep 8, 2025 | 24.29 | 24.29 | 23.64 | 23.64 | 23.64 | 0.01% | 1,291 |
| Sep 5, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -3.78% | 2,192 |
| Sep 4, 2025 | 24.21 | 24.56 | 24.11 | 24.56 | 24.56 | 2.14% | 2,568 |
| Sep 3, 2025 | 24.05 | 24.24 | 24.05 | 24.05 | 24.05 | -1.99% | 1,114 |
| Sep 2, 2025 | 24.50 | 24.54 | 23.62 | 24.54 | 24.54 | -3.78% | 1,757 |
| Aug 29, 2025 | 25.97 | 25.97 | 25.50 | 25.50 | 25.50 | -9.17% | 4,840 |
| Aug 28, 2025 | 28.90 | 28.90 | 27.91 | 28.07 | 28.07 | -2.54% | 5,414 |
| Aug 27, 2025 | 28.07 | 29.04 | 28.07 | 28.81 | 28.81 | 0.83% | 2,426 |
| Aug 26, 2025 | 28.14 | 28.73 | 28.14 | 28.57 | 28.57 | 1.63% | 3,994 |
| Aug 25, 2025 | 27.46 | 28.84 | 27.46 | 28.11 | 28.11 | 1.51% | 1,909 |
| Aug 22, 2025 | 27.24 | 27.69 | 27.24 | 27.69 | 27.69 | 5.50% | 878 |
| Aug 21, 2025 | 26.82 | 26.82 | 26.22 | 26.25 | 26.25 | -1.18% | 2,411 |
| Aug 20, 2025 | 25.38 | 26.56 | 25.13 | 26.56 | 26.56 | -1.67% | 4,361 |
| Aug 19, 2025 | 29.01 | 29.01 | 27.01 | 27.01 | 27.01 | -9.32% | 2,545 |
| Aug 18, 2025 | 29.61 | 29.87 | 29.61 | 29.79 | 29.79 | 1.91% | 1,369 |
| Aug 15, 2025 | 28.99 | 29.23 | 28.27 | 29.23 | 29.23 | -1.27% | 1,979 |
| Aug 14, 2025 | 29.03 | 29.60 | 29.03 | 29.60 | 29.60 | -0.97% | 1,757 |
| Aug 13, 2025 | 29.97 | 30.15 | 29.49 | 29.89 | 29.89 | -1.65% | 3,238 |
| Aug 12, 2025 | 29.34 | 30.47 | 29.34 | 30.40 | 30.40 | 3.50% | 4,055 |
| Aug 11, 2025 | 28.98 | 30.24 | 28.98 | 29.37 | 29.37 | 0.59% | 3,423 |
| Aug 8, 2025 | 30.53 | 30.53 | 29.20 | 29.20 | 29.20 | -3.12% | 4,562 |
| Aug 7, 2025 | 30.74 | 31.76 | 30.05 | 30.13 | 30.13 | 0.17% | 7,101 |
| Aug 6, 2025 | 30.54 | 30.54 | 28.46 | 30.08 | 30.08 | -17.69% | 15,501 |
| Aug 5, 2025 | 37.75 | 38.04 | 36.28 | 36.55 | 36.55 | -2.75% | 7,681 |
| Aug 4, 2025 | 37.01 | 38.08 | 36.94 | 37.58 | 37.58 | 6.24% | 4,667 |
| Aug 1, 2025 | 35.97 | 36.23 | 34.47 | 35.37 | 35.37 | -6.26% | 19,367 |
| Jul 31, 2025 | 41.00 | 41.00 | 37.49 | 37.74 | 37.74 | -3.69% | 19,674 |
| Jul 30, 2025 | 39.34 | 39.94 | 38.90 | 39.18 | 39.18 | 5.84% | 10,471 |
| Jul 29, 2025 | 38.60 | 39.09 | 37.02 | 37.02 | 37.02 | -3.14% | 20,333 |
| Jul 28, 2025 | 35.20 | 38.31 | 35.20 | 38.23 | 38.23 | 11.93% | 21,823 |
| Jul 25, 2025 | 32.63 | 34.15 | 32.63 | 34.15 | 34.15 | 3.39% | 1,650 |
| Jul 24, 2025 | 32.26 | 33.40 | 32.26 | 33.03 | 33.03 | 3.60% | 2,096 |
| Jul 23, 2025 | 31.72 | 31.96 | 31.53 | 31.89 | 31.89 | 5.30% | 1,340 |
| Jul 22, 2025 | 32.08 | 32.08 | 29.80 | 30.28 | 30.28 | -5.48% | 7,889 |
| Jul 21, 2025 | 32.73 | 33.75 | 32.04 | 32.04 | 32.04 | -1.19% | 3,266 |
| Jul 18, 2025 | 32.93 | 32.93 | 32.30 | 32.42 | 32.42 | -2.46% | 2,790 |
| Jul 17, 2025 | 33.45 | 34.00 | 33.24 | 33.24 | 33.24 | 0.16% | 2,161 |
| Jul 16, 2025 | 33.10 | 33.21 | 32.49 | 33.19 | 33.19 | 0.37% | 5,928 |
| Jul 15, 2025 | 32.00 | 33.60 | 32.00 | 33.07 | 33.07 | 10.93% | 8,262 |
| Jul 14, 2025 | 30.16 | 30.50 | 29.37 | 29.81 | 29.81 | 0.40% | 7,535 |
| Jul 11, 2025 | 30.17 | 30.42 | 29.69 | 29.69 | 29.69 | -1.85% | 3,531 |
| Jul 10, 2025 | 29.95 | 30.27 | 29.83 | 30.25 | 30.25 | 1.31% | 3,920 |