Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
7.21
-0.43 (-5.63%)
At close: Apr 1, 2026, 4:00 PM EDT
7.25
+0.04 (0.56%)
After-hours: Apr 1, 2026, 7:38 PM EDT
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.50 | 7.54 | 7.03 | 7.21 | 7.21 | -5.65% | 23,229 |
| Mar 31, 2026 | 7.47 | 7.67 | 7.40 | 7.64 | 7.64 | 4.31% | 9,743 |
| Mar 30, 2026 | 7.29 | 7.48 | 7.22 | 7.33 | 7.33 | 0.77% | 12,843 |
| Mar 27, 2026 | 7.22 | 7.36 | 7.05 | 7.27 | 7.27 | -1.36% | 11,137 |
| Mar 26, 2026 | 7.32 | 7.64 | 7.32 | 7.37 | 7.37 | 0.78% | 12,444 |
| Mar 25, 2026 | 7.84 | 7.84 | 7.18 | 7.31 | 7.31 | -4.82% | 10,049 |
| Mar 24, 2026 | 7.55 | 8.04 | 7.30 | 7.68 | 7.68 | -2.97% | 17,186 |
| Mar 23, 2026 | 7.65 | 7.96 | 7.62 | 7.92 | 7.92 | 6.37% | 56,972 |
| Mar 20, 2026 | 7.58 | 7.63 | 7.26 | 7.44 | 7.44 | -2.30% | 50,052 |
| Mar 19, 2026 | 8.35 | 8.41 | 7.60 | 7.62 | 7.62 | -13.44% | 130,341 |
| Mar 18, 2026 | 9.03 | 9.06 | 8.71 | 8.80 | 8.80 | -3.06% | 37,807 |
| Mar 17, 2026 | 9.49 | 9.64 | 8.96 | 9.08 | 9.08 | 0.11% | 49,836 |
| Mar 16, 2026 | 8.88 | 9.13 | 8.80 | 9.07 | 9.07 | 3.47% | 40,028 |
| Mar 13, 2026 | 8.50 | 8.89 | 8.48 | 8.77 | 8.77 | 2.44% | 41,279 |
| Mar 12, 2026 | 9.09 | 9.12 | 8.54 | 8.56 | 8.56 | -2.18% | 89,032 |
| Mar 11, 2026 | 9.27 | 9.43 | 8.75 | 8.75 | 8.75 | -5.83% | 57,184 |
| Mar 10, 2026 | 9.55 | 9.70 | 9.23 | 9.29 | 9.29 | -5.20% | 93,501 |
| Mar 9, 2026 | 10.41 | 10.74 | 9.80 | 9.80 | 9.80 | -7.63% | 92,017 |
| Mar 6, 2026 | 10.09 | 10.70 | 10.01 | 10.61 | 10.61 | 4.37% | 105,244 |
| Mar 5, 2026 | 9.51 | 10.17 | 9.51 | 10.17 | 10.17 | 6.92% | 88,683 |
| 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 |