STKd 100% SMCI & 100% NVDA ETF (SPCY)
NASDAQ: SPCY · Real-Time Price · USD
34.15
+1.12 (3.40%)
At close: Jul 25, 2025, 4:00 PM
34.19
+0.04 (0.11%)
After-hours: Jul 25, 2025, 7:41 PM EDT

SPCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202532.6334.1532.6334.1534.153.39%1,639
Jul 24, 202532.2633.4032.2633.0333.033.60%2,096
Jul 23, 202531.7231.9631.5331.8931.895.30%1,340
Jul 22, 202532.0832.0829.8030.2830.28-5.48%7,889
Jul 21, 202532.7333.7532.0432.0432.04-1.19%3,266
Jul 18, 202532.9332.9332.3032.4232.42-2.46%2,790
Jul 17, 202533.4534.0033.2433.2433.240.16%2,161
Jul 16, 202533.1033.2132.4933.1933.190.37%5,928
Jul 15, 202532.0033.6032.0033.0733.0710.93%8,262
Jul 14, 202530.1630.5029.3729.8129.810.40%7,535
Jul 11, 202530.1730.4229.6929.6929.69-1.85%3,531
Jul 10, 202529.9530.2729.8330.2530.251.31%3,920
Jul 9, 202529.4129.8628.9729.8629.863.74%7,259
Jul 8, 202527.9928.7827.9928.7828.785.26%2,187
Jul 7, 202526.9127.3426.8227.3427.34-3.66%1,287
Jul 3, 202528.9329.1928.3828.3828.380.75%1,898
Jul 2, 202527.2528.1727.2528.1728.175.56%4,346
Jul 1, 202527.7927.7926.6926.6926.69-6.87%3,619
Jun 30, 202528.2228.9728.2228.6628.663.48%1,465
Jun 27, 202528.5528.7127.6927.6927.69-1.86%5,472
Jun 26, 202527.1428.2226.4028.2228.226.28%7,369
Jun 25, 202526.2426.5625.2626.5526.5513.16%3,280
Jun 24, 202523.1223.5323.1223.4623.466.93%678
Jun 23, 202523.0623.0621.9421.9421.94-9.62%587
Jun 20, 202524.5924.5923.7524.2824.280.73%1,434
Jun 18, 202524.6024.6024.1024.1024.103.79%388
Jun 17, 202523.4423.4423.2223.2223.22-1.31%811
Jun 16, 202523.9923.9923.5323.5323.536.73%671
Jun 13, 202521.8622.0521.8622.0522.05-6.37%577
Jun 12, 202523.5523.7023.5023.5423.541.75%830
Jun 11, 202523.7523.8123.1023.1423.14-0.10%896
Jun 10, 202522.7823.1622.7523.1623.160.29%2,682
Jun 9, 202522.7923.1022.7923.1023.104.44%1,582
Jun 6, 202522.2922.6222.1122.1122.112.91%1,512
Jun 5, 202522.6722.9921.4921.4921.49-8.89%1,328
Jun 4, 202522.7523.5822.7523.5823.582.47%1,614
Jun 3, 202522.4123.3422.4123.0223.027.71%5,383
Jun 2, 202521.0421.3720.8821.3721.374.34%1,763
May 30, 202520.4020.4820.1520.4820.48-5.59%1,652
May 29, 202522.9522.9621.6621.6921.690.79%4,362
May 28, 202521.0022.1321.0021.5221.521.09%3,877
May 27, 202520.5622.0020.5621.2921.296.38%4,270
May 23, 202519.5420.1719.5420.0120.01-4.21%4,016
May 22, 202520.8521.3520.8520.8920.89-0.11%2,796
May 21, 202522.6622.6620.9220.9220.92-4.51%3,517
May 20, 202522.3922.3921.9121.9121.91-5.32%964
May 19, 202522.6623.7322.6623.1423.14-2.83%4,695
May 16, 202523.5624.6323.0423.8123.815.41%8,800
May 15, 202522.4623.3421.1522.5922.59-2.93%5,269
May 14, 202523.5523.6622.2823.2723.2719.76%11,174