Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
6.79
+0.53 (8.45%)
Jul 1, 2026, 11:22 AM EDT - Market open
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.45 | 6.45 | 6.15 | 6.26 | 6.26 | -1.09% | 14,741 |
| Jun 29, 2026 | 6.30 | 6.69 | 6.29 | 6.33 | 6.33 | 0.67% | 24,141 |
| 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 |
| Jun 3, 2026 | 7.46 | 7.58 | 6.98 | 7.15 | 7.15 | -5.23% | 28,041 |
| Jun 2, 2026 | 7.51 | 7.69 | 7.31 | 7.55 | 7.55 | -3.30% | 30,096 |
| Jun 1, 2026 | 7.79 | 7.88 | 7.43 | 7.81 | 7.81 | 5.03% | 55,809 |
| May 29, 2026 | 8.00 | 8.10 | 7.41 | 7.43 | 7.43 | -7.65% | 129,469 |
| May 28, 2026 | 7.86 | 8.37 | 7.86 | 8.05 | 8.05 | 1.28% | 49,807 |
| May 27, 2026 | 8.45 | 8.45 | 7.94 | 7.95 | 7.95 | -6.30% | 57,620 |
| May 26, 2026 | 8.29 | 8.58 | 8.07 | 8.48 | 8.48 | 3.67% | 147,500 |
| May 22, 2026 | 8.12 | 8.59 | 8.00 | 8.18 | 8.18 | 12.11% | 221,045 |
| 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 |