Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
9.80
-0.81 (-7.63%)
At close: Mar 9, 2026, 4:00 PM EDT
9.92
+0.12 (1.22%)
Pre-market: Mar 10, 2026, 5:47 AM EDT
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.41 | 10.74 | 9.80 | 9.80 | 9.80 | -7.63% | 87,068 |
| Mar 6, 2026 | 10.09 | 10.70 | 10.01 | 10.61 | 10.61 | 4.37% | 105,202 |
| Mar 5, 2026 | 9.51 | 10.17 | 9.51 | 10.17 | 10.17 | 6.92% | 88,475 |
| Mar 4, 2026 | 9.27 | 9.75 | 9.27 | 9.51 | 9.51 | 5.92% | 66,741 |
| Mar 3, 2026 | 8.10 | 9.28 | 8.06 | 8.98 | 8.98 | 4.63% | 132,162 |
| Mar 2, 2026 | 8.44 | 8.77 | 8.35 | 8.58 | 8.58 | -2.64% | 56,465 |
| Feb 27, 2026 | 8.23 | 8.84 | 8.20 | 8.81 | 8.81 | 7.41% | 163,030 |
| Feb 26, 2026 | 7.39 | 8.29 | 7.26 | 8.21 | 8.20 | 13.91% | 98,381 |
| Feb 25, 2026 | 7.00 | 7.40 | 6.94 | 7.20 | 7.20 | -0.92% | 68,971 |
| Feb 24, 2026 | 7.11 | 7.69 | 7.05 | 7.27 | 7.27 | -0.94% | 63,209 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.32 | 7.34 | 7.34 | -9.46% | 66,450 |
| Feb 20, 2026 | 8.01 | 8.30 | 7.94 | 8.11 | 8.11 | 2.37% | 117,538 |
| Feb 19, 2026 | 7.75 | 8.16 | 7.75 | 7.92 | 7.92 | 2.04% | 120,101 |
| Feb 18, 2026 | 7.58 | 8.00 | 7.25 | 7.76 | 7.76 | 7.17% | 64,371 |
| Feb 17, 2026 | 7.20 | 7.54 | 7.03 | 7.24 | 7.24 | 2.42% | 185,731 |
| Feb 13, 2026 | 6.87 | 7.15 | 6.70 | 7.07 | 7.07 | 5.52% | 68,533 |
| Feb 12, 2026 | 7.85 | 7.85 | 6.48 | 6.70 | 6.70 | -17.11% | 239,162 |
| Feb 11, 2026 | 8.12 | 8.62 | 7.92 | 8.08 | 8.08 | 3.23% | 282,395 |
| Feb 10, 2026 | 7.48 | 8.32 | 7.38 | 7.83 | 7.83 | 30.17% | 1,282,600 |
| Feb 9, 2026 | 6.42 | 7.14 | 5.88 | 6.02 | 6.01 | -3.36% | 208,212 |
| Feb 6, 2026 | 6.19 | 6.27 | 5.87 | 6.22 | 6.22 | 3.56% | 31,918 |
| Feb 5, 2026 | 6.71 | 6.71 | 5.75 | 6.01 | 6.01 | -12.01% | 42,512 |
| Feb 4, 2026 | 7.65 | 7.65 | 6.83 | 6.83 | 6.83 | -13.58% | 33,893 |
| Feb 3, 2026 | 9.14 | 9.14 | 7.63 | 7.90 | 7.90 | -13.79% | 23,919 |
| Feb 2, 2026 | 8.80 | 9.29 | 8.71 | 9.17 | 9.17 | 3.27% | 22,240 |
| Jan 30, 2026 | 9.03 | 9.39 | 8.87 | 8.88 | 8.88 | -1.37% | 16,727 |
| Jan 29, 2026 | 8.89 | 9.77 | 8.63 | 9.00 | 9.00 | -2.58% | 11,390 |
| Jan 28, 2026 | 9.22 | 9.49 | 9.20 | 9.24 | 9.24 | -0.86% | 5,512 |
| Jan 27, 2026 | 9.39 | 9.52 | 9.26 | 9.32 | 9.32 | -0.43% | 30,416 |
| Jan 26, 2026 | 9.52 | 9.55 | 9.35 | 9.36 | 9.36 | 0.06% | 18,848 |
| Jan 23, 2026 | 9.35 | 9.50 | 9.14 | 9.35 | 9.35 | 5.23% | 81,656 |
| Jan 22, 2026 | 9.12 | 9.12 | 8.65 | 8.89 | 8.89 | -0.70% | 27,094 |
| Jan 21, 2026 | 9.15 | 9.29 | 8.77 | 8.95 | 8.95 | -3.92% | 7,226 |
| Jan 20, 2026 | 9.17 | 9.41 | 9.14 | 9.32 | 9.31 | 2.03% | 17,749 |
| Jan 16, 2026 | 9.49 | 9.49 | 8.95 | 9.13 | 9.13 | -1.93% | 27,089 |
| Jan 15, 2026 | 10.61 | 10.61 | 9.15 | 9.31 | 9.31 | -7.22% | 92,301 |
| Jan 14, 2026 | 10.13 | 10.13 | 9.60 | 10.03 | 10.03 | -2.88% | 8,653 |
| Jan 13, 2026 | 10.11 | 10.40 | 10.00 | 10.33 | 10.33 | 2.06% | 8,147 |
| Jan 12, 2026 | 10.42 | 10.42 | 10.12 | 10.12 | 10.12 | -3.40% | 18,055 |
| Jan 9, 2026 | 10.87 | 10.91 | 10.33 | 10.48 | 10.48 | -5.02% | 21,327 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.69 | 11.03 | 11.03 | -5.81% | 16,431 |
| Jan 7, 2026 | 11.73 | 12.10 | 11.60 | 11.71 | 11.71 | -0.37% | 6,911 |
| Jan 6, 2026 | 11.88 | 12.08 | 11.74 | 11.76 | 11.76 | -7.50% | 13,058 |
| Jan 5, 2026 | 12.44 | 13.26 | 12.44 | 12.71 | 12.71 | 6.85% | 5,012 |
| Jan 2, 2026 | 12.25 | 12.25 | 11.79 | 11.90 | 11.89 | -2.75% | 7,909 |
| Dec 31, 2025 | 11.93 | 12.23 | 11.93 | 12.23 | 12.23 | 2.05% | 1,459 |
| Dec 30, 2025 | 12.27 | 12.27 | 11.99 | 11.99 | 11.98 | -1.95% | 2,366 |
| Dec 29, 2025 | 12.14 | 12.29 | 12.13 | 12.22 | 12.22 | -1.23% | 2,839 |
| Dec 26, 2025 | 12.42 | 12.42 | 12.38 | 12.38 | 12.38 | -0.82% | 229 |
| Dec 24, 2025 | 12.26 | 12.48 | 12.25 | 12.48 | 12.48 | 2.56% | 1,512 |