STKd 100% SMCI & 100% NVDA ETF (SPCY)
NASDAQ: SPCY · Real-Time Price · USD
21.86
-1.68 (-7.14%)
At close: Jun 13, 2025, 4:00 PM
22.04
+0.19 (0.85%)
After-hours: Jun 13, 2025, 4:15 PM EDT
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.86 | 22.05 | 21.86 | 22.05 | 22.05 | -6.37% | 577 |
| Jun 12, 2025 | 23.55 | 23.70 | 23.50 | 23.54 | 23.54 | 1.75% | 830 |
| Jun 11, 2025 | 23.75 | 23.81 | 23.10 | 23.14 | 23.14 | -0.10% | 896 |
| Jun 10, 2025 | 22.78 | 23.16 | 22.75 | 23.16 | 23.16 | 0.29% | 2,682 |
| Jun 9, 2025 | 22.79 | 23.10 | 22.79 | 23.10 | 23.10 | 4.44% | 1,582 |
| Jun 6, 2025 | 22.29 | 22.62 | 22.11 | 22.11 | 22.11 | 2.91% | 1,512 |
| Jun 5, 2025 | 22.67 | 22.99 | 21.49 | 21.49 | 21.49 | -8.89% | 1,328 |
| Jun 4, 2025 | 22.75 | 23.58 | 22.75 | 23.58 | 23.58 | 2.47% | 1,614 |
| Jun 3, 2025 | 22.41 | 23.34 | 22.41 | 23.02 | 23.02 | 7.71% | 5,383 |
| Jun 2, 2025 | 21.04 | 21.37 | 20.88 | 21.37 | 21.37 | 4.34% | 1,763 |
| May 30, 2025 | 20.40 | 20.48 | 20.15 | 20.48 | 20.48 | -5.59% | 1,652 |
| May 29, 2025 | 22.95 | 22.96 | 21.66 | 21.69 | 21.69 | 0.79% | 4,362 |
| May 28, 2025 | 21.00 | 22.13 | 21.00 | 21.52 | 21.52 | 1.09% | 3,877 |
| May 27, 2025 | 20.56 | 22.00 | 20.56 | 21.29 | 21.29 | 6.38% | 4,270 |
| May 23, 2025 | 19.54 | 20.17 | 19.54 | 20.01 | 20.01 | -4.21% | 4,016 |
| May 22, 2025 | 20.85 | 21.35 | 20.85 | 20.89 | 20.89 | -0.11% | 2,796 |
| May 21, 2025 | 22.66 | 22.66 | 20.92 | 20.92 | 20.92 | -4.51% | 3,517 |
| May 20, 2025 | 22.39 | 22.39 | 21.91 | 21.91 | 21.91 | -5.32% | 964 |
| May 19, 2025 | 22.66 | 23.73 | 22.66 | 23.14 | 23.14 | -2.83% | 4,695 |
| May 16, 2025 | 23.56 | 24.63 | 23.04 | 23.81 | 23.81 | 5.41% | 8,800 |
| May 15, 2025 | 22.46 | 23.34 | 21.15 | 22.59 | 22.59 | -2.93% | 5,269 |
| May 14, 2025 | 23.55 | 23.66 | 22.28 | 23.27 | 23.27 | 19.76% | 11,174 |
| May 13, 2025 | 17.44 | 19.43 | 17.40 | 19.43 | 19.43 | 21.71% | 3,365 |
| May 12, 2025 | 15.99 | 16.23 | 15.49 | 15.97 | 15.97 | 9.93% | 1,727 |
| May 9, 2025 | 15.02 | 15.02 | 14.34 | 14.52 | 14.52 | -1.03% | 1,593 |
| May 8, 2025 | 14.60 | 15.27 | 14.53 | 14.67 | 14.67 | -1.38% | 5,636 |
| May 7, 2025 | 13.66 | 14.88 | 13.57 | 14.88 | 14.88 | 1.92% | 2,544 |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.40% | 24 |
| May 5, 2025 | 14.58 | 14.58 | 14.26 | 14.26 | 14.26 | -4.97% | 504 |
| May 2, 2025 | 14.57 | 15.05 | 14.57 | 15.00 | 15.00 | 5.26% | 3,960 |
| May 1, 2025 | 13.89 | 14.92 | 13.89 | 14.25 | 14.25 | 5.39% | 2,922 |
| Apr 30, 2025 | 11.96 | 13.52 | 11.96 | 13.52 | 13.52 | -11.95% | 5,518 |
| Apr 29, 2025 | 15.45 | 15.50 | 15.31 | 15.36 | 15.36 | -3.36% | 6,205 |
| Apr 28, 2025 | 15.85 | 15.91 | 15.55 | 15.89 | 15.89 | 0.45% | 5,914 |
| Apr 25, 2025 | 15.05 | 15.92 | 15.04 | 15.82 | 15.82 | 5.77% | 7,130 |
| Apr 24, 2025 | 14.08 | 15.16 | 14.08 | 14.96 | 14.96 | 12.20% | 5,690 |
| Apr 23, 2025 | 13.95 | 14.21 | 13.33 | 13.33 | 13.33 | 11.53% | 7,933 |
| Apr 22, 2025 | 11.84 | 12.18 | 11.77 | 11.95 | 11.95 | 5.40% | 2,596 |
| Apr 21, 2025 | 11.52 | 11.52 | 11.08 | 11.34 | 11.34 | -10.70% | 2,611 |
| Apr 17, 2025 | 12.89 | 12.89 | 12.70 | 12.70 | 12.70 | -4.11% | 677 |
| Apr 16, 2025 | 13.96 | 13.96 | 12.75 | 13.25 | 13.25 | -11.86% | 1,430 |
| Apr 15, 2025 | 14.93 | 15.27 | 14.87 | 15.03 | 15.03 | 2.59% | 2,307 |
| Apr 14, 2025 | 15.58 | 15.58 | 14.65 | 14.65 | 14.65 | -0.25% | 3,664 |
| Apr 11, 2025 | 14.75 | 14.75 | 14.20 | 14.69 | 14.69 | -1.77% | 3,326 |
| Apr 10, 2025 | 15.61 | 15.61 | 13.83 | 14.95 | 14.95 | -11.56% | 6,053 |
| Apr 9, 2025 | 13.59 | 16.97 | 13.55 | 16.91 | 16.91 | 34.11% | 19,390 |
| Apr 8, 2025 | 14.81 | 15.16 | 12.38 | 12.61 | 12.61 | -5.39% | 5,957 |
| Apr 7, 2025 | 10.53 | 13.67 | 10.52 | 13.32 | 13.32 | 13.77% | 3,802 |
| Apr 4, 2025 | 12.62 | 12.62 | 11.01 | 11.71 | 11.71 | -15.03% | 2,981 |
| Apr 3, 2025 | 13.97 | 15.55 | 13.66 | 13.78 | 13.78 | -15.78% | 6,097 |