Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
8.49
+0.31 (3.79%)
May 26, 2026, 1:45 PM EDT - Market open
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.12 | 8.59 | 8.00 | 8.18 | 8.18 | 12.11% | 213,743 |
| May 21, 2026 | 5.75 | 7.82 | 5.56 | 7.30 | 7.30 | 26.59% | 350,226 |
| May 20, 2026 | 5.86 | 5.88 | 5.71 | 5.76 | 5.76 | -3.94% | 111,324 |
| May 19, 2026 | 6.17 | 6.20 | 5.84 | 6.00 | 6.00 | -1.80% | 108,615 |
| May 18, 2026 | 5.89 | 6.35 | 5.88 | 6.11 | 6.11 | 4.09% | 210,208 |
| May 15, 2026 | 5.77 | 6.16 | 5.77 | 5.87 | 5.87 | 1.56% | 56,831 |
| May 14, 2026 | 5.72 | 5.99 | 5.63 | 5.78 | 5.78 | 1.05% | 54,411 |
| May 13, 2026 | 5.95 | 5.95 | 5.55 | 5.72 | 5.72 | -1.55% | 72,053 |
| May 12, 2026 | 5.51 | 5.99 | 5.50 | 5.81 | 5.81 | 6.80% | 156,149 |
| May 11, 2026 | 5.38 | 5.66 | 5.30 | 5.44 | 5.44 | 0.55% | 113,317 |
| May 8, 2026 | 5.62 | 5.66 | 5.38 | 5.41 | 5.41 | -4.42% | 74,772 |
| May 7, 2026 | 5.75 | 5.93 | 5.65 | 5.66 | 5.66 | 0.53% | 142,752 |
| May 6, 2026 | 5.54 | 5.66 | 5.26 | 5.63 | 5.63 | 2.74% | 124,548 |
| May 5, 2026 | 5.90 | 5.90 | 5.33 | 5.48 | 5.48 | -8.21% | 234,495 |
| May 4, 2026 | 6.04 | 6.13 | 5.86 | 5.97 | 5.97 | -1.97% | 178,191 |
| May 1, 2026 | 6.30 | 6.34 | 5.95 | 6.09 | 6.09 | -1.46% | 228,003 |
| Apr 30, 2026 | 5.91 | 6.27 | 5.86 | 6.18 | 6.18 | 0.27% | 224,721 |
| Apr 29, 2026 | 6.02 | 6.32 | 5.80 | 6.16 | 6.16 | 4.11% | 289,623 |
| Apr 28, 2026 | 6.13 | 6.18 | 5.48 | 5.92 | 5.92 | -24.29% | 1,319,658 |
| Apr 27, 2026 | 8.45 | 8.56 | 7.64 | 7.82 | 7.82 | -8.33% | 131,839 |
| Apr 24, 2026 | 8.59 | 8.61 | 8.23 | 8.53 | 8.53 | 0.61% | 7,315 |
| Apr 23, 2026 | 8.56 | 8.56 | 8.08 | 8.48 | 8.48 | -2.82% | 14,906 |
| Apr 22, 2026 | 8.64 | 8.74 | 8.37 | 8.72 | 8.72 | -0.41% | 11,915 |
| Apr 21, 2026 | 9.41 | 9.41 | 8.74 | 8.76 | 8.76 | -5.20% | 26,248 |
| Apr 20, 2026 | 9.28 | 9.29 | 8.95 | 9.24 | 9.24 | 0.22% | 13,944 |
| Apr 17, 2026 | 8.87 | 9.27 | 8.72 | 9.22 | 9.22 | 1.16% | 74,201 |
| Apr 16, 2026 | 9.33 | 9.46 | 9.05 | 9.11 | 9.11 | 1.00% | 58,819 |
| Apr 15, 2026 | 8.54 | 9.26 | 8.54 | 9.02 | 9.02 | 7.65% | 65,982 |
| Apr 14, 2026 | 8.26 | 8.56 | 8.20 | 8.38 | 8.38 | 2.80% | 38,582 |
| Apr 13, 2026 | 7.25 | 8.18 | 7.25 | 8.16 | 8.15 | 11.51% | 56,841 |
| Apr 10, 2026 | 7.72 | 7.72 | 7.10 | 7.31 | 7.31 | -3.98% | 18,322 |
| Apr 9, 2026 | 7.51 | 7.76 | 7.44 | 7.62 | 7.62 | 1.96% | 10,698 |
| Apr 8, 2026 | 7.99 | 7.99 | 7.47 | 7.47 | 7.47 | -0.61% | 21,341 |
| Apr 7, 2026 | 7.52 | 7.70 | 7.43 | 7.52 | 7.52 | -0.85% | 4,290 |
| Apr 6, 2026 | 7.50 | 7.75 | 7.43 | 7.58 | 7.58 | -1.62% | 25,985 |
| Apr 2, 2026 | 7.03 | 7.75 | 6.98 | 7.71 | 7.70 | 6.87% | 30,148 |
| Apr 1, 2026 | 7.50 | 7.54 | 7.03 | 7.21 | 7.21 | -5.66% | 23,730 |
| Mar 31, 2026 | 7.47 | 7.67 | 7.40 | 7.64 | 7.64 | 4.32% | 9,743 |
| Mar 30, 2026 | 7.29 | 7.48 | 7.22 | 7.33 | 7.33 | 0.76% | 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 |