Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
7.56
+0.43 (6.00%)
At close: Aug 14, 2026, 4:00 PM EDT
7.56
0.00 (0.03%)
After-hours: Aug 14, 2026, 5:47 PM EDT
SPOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.52 | 7.79 | 7.49 | 7.56 | 7.56 | 6.01% | 27,676 |
| Aug 13, 2026 | 6.77 | 7.19 | 6.77 | 7.13 | 7.13 | 4.02% | 45,733 |
| Aug 12, 2026 | 7.21 | 7.21 | 6.73 | 6.85 | 6.85 | -5.73% | 12,980 |
| Aug 11, 2026 | 7.53 | 7.61 | 7.17 | 7.27 | 7.27 | -3.43% | 91,852 |
| Aug 10, 2026 | 6.89 | 7.65 | 6.87 | 7.53 | 7.53 | 8.89% | 71,821 |
| Aug 7, 2026 | 6.62 | 7.00 | 6.60 | 6.91 | 6.91 | 5.57% | 47,760 |
| Aug 6, 2026 | 6.81 | 6.98 | 6.44 | 6.55 | 6.55 | -3.17% | 60,520 |
| Aug 5, 2026 | 7.11 | 7.26 | 6.75 | 6.76 | 6.76 | 0.43% | 48,126 |
| Aug 4, 2026 | 6.37 | 7.30 | 6.21 | 6.74 | 6.73 | -1.34% | 118,382 |
| Aug 3, 2026 | 7.52 | 7.54 | 6.78 | 6.83 | 6.83 | -6.14% | 66,747 |
| Jul 31, 2026 | 7.64 | 7.65 | 7.26 | 7.27 | 7.27 | -8.23% | 21,301 |
| Jul 30, 2026 | 7.77 | 7.93 | 7.54 | 7.93 | 7.93 | 0.27% | 18,867 |
| Jul 29, 2026 | 7.67 | 8.07 | 7.54 | 7.90 | 7.90 | 3.70% | 20,830 |
| Jul 28, 2026 | 7.30 | 7.65 | 7.22 | 7.62 | 7.62 | 6.77% | 59,112 |
| Jul 27, 2026 | 6.88 | 7.23 | 6.84 | 7.14 | 7.14 | 4.97% | 16,140 |
| Jul 24, 2026 | 6.41 | 6.86 | 6.41 | 6.80 | 6.80 | 5.31% | 9,786 |
| Jul 23, 2026 | 6.51 | 6.57 | 6.28 | 6.46 | 6.46 | -2.28% | 27,800 |
| Jul 22, 2026 | 6.87 | 6.90 | 6.61 | 6.61 | 6.61 | -7.37% | 10,004 |
| Jul 21, 2026 | 7.01 | 7.14 | 6.96 | 7.13 | 7.13 | 0.46% | 10,193 |
| Jul 20, 2026 | 6.93 | 7.13 | 6.81 | 7.10 | 7.10 | 5.64% | 34,143 |
| Jul 17, 2026 | 6.46 | 6.73 | 6.35 | 6.72 | 6.72 | 1.21% | 22,996 |
| Jul 16, 2026 | 6.92 | 6.92 | 6.58 | 6.64 | 6.64 | -4.20% | 22,189 |
| Jul 15, 2026 | 6.81 | 7.07 | 6.81 | 6.93 | 6.93 | 2.05% | 25,877 |
| Jul 14, 2026 | 6.77 | 6.93 | 6.77 | 6.79 | 6.79 | 0.09% | 6,846 |
| Jul 13, 2026 | 6.91 | 6.95 | 6.73 | 6.79 | 6.79 | 0.02% | 16,966 |
| Jul 10, 2026 | 7.05 | 7.05 | 6.72 | 6.79 | 6.79 | -2.17% | 21,266 |
| Jul 9, 2026 | 6.46 | 6.96 | 6.39 | 6.94 | 6.94 | -0.14% | 41,164 |
| Jul 8, 2026 | 7.00 | 7.11 | 6.88 | 6.95 | 6.95 | -2.99% | 86,748 |
| Jul 7, 2026 | 7.20 | 7.20 | 7.04 | 7.16 | 7.16 | 4.05% | 24,046 |
| Jul 6, 2026 | 6.85 | 6.90 | 6.69 | 6.88 | 6.88 | -0.75% | 22,138 |
| Jul 2, 2026 | 6.63 | 7.05 | 6.62 | 6.93 | 6.93 | 5.80% | 20,098 |
| Jul 1, 2026 | 6.29 | 6.79 | 6.29 | 6.55 | 6.55 | 4.68% | 19,410 |
| Jun 30, 2026 | 6.45 | 6.45 | 6.15 | 6.26 | 6.26 | -1.09% | 14,742 |
| Jun 29, 2026 | 6.30 | 6.69 | 6.29 | 6.33 | 6.33 | 0.67% | 24,178 |
| Jun 26, 2026 | 5.83 | 6.40 | 5.83 | 6.29 | 6.29 | 8.42% | 75,649 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | -5.45% | 24,693 |
| Jun 24, 2026 | 6.17 | 6.36 | 6.03 | 6.13 | 6.13 | -0.51% | 21,997 |
| Jun 23, 2026 | 6.36 | 6.46 | 6.15 | 6.17 | 6.17 | -1.65% | 38,852 |
| Jun 22, 2026 | 6.42 | 6.42 | 5.97 | 6.27 | 6.27 | -4.25% | 24,204 |
| Jun 18, 2026 | 6.06 | 6.63 | 6.06 | 6.55 | 6.55 | 5.38% | 29,138 |
| Jun 17, 2026 | 6.39 | 6.40 | 6.12 | 6.21 | 6.21 | -5.95% | 33,821 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.40 | 6.61 | 6.61 | -3.79% | 32,865 |
| Jun 15, 2026 | 7.01 | 7.15 | 6.81 | 6.87 | 6.87 | -0.47% | 26,282 |
| Jun 12, 2026 | 6.70 | 7.16 | 6.53 | 6.90 | 6.90 | -2.39% | 21,993 |
| Jun 11, 2026 | 7.26 | 7.37 | 7.03 | 7.07 | 7.07 | -6.91% | 53,783 |
| Jun 10, 2026 | 7.24 | 7.83 | 7.24 | 7.59 | 7.59 | 2.70% | 29,583 |
| Jun 9, 2026 | 7.23 | 7.69 | 7.16 | 7.39 | 7.39 | -3.38% | 88,171 |
| Jun 8, 2026 | 7.58 | 7.93 | 7.53 | 7.65 | 7.65 | 3.46% | 37,048 |
| Jun 5, 2026 | 7.45 | 7.46 | 7.08 | 7.39 | 7.39 | 1.38% | 58,278 |
| Jun 4, 2026 | 7.54 | 7.65 | 7.22 | 7.29 | 7.29 | 1.97% | 12,900 |