Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
9.94
+0.41 (4.31%)
At close: Nov 13, 2026, 4:00 PM EST
9.73
-0.21 (-2.12%)
After-hours: Nov 13, 2026, 7:45 PM EST
SPOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.50 | 10.08 | 9.50 | 9.94 | 9.94 | 4.30% | 45,407 |
| Nov 12, 2026 | 9.75 | 9.97 | 9.50 | 9.53 | 9.53 | -3.00% | 36,122 |
| Nov 11, 2026 | 9.55 | 9.83 | 9.51 | 9.83 | 9.83 | 0.81% | 7,544 |
| Nov 10, 2026 | 9.66 | 9.82 | 9.35 | 9.75 | 9.75 | -0.97% | 10,449 |
| Nov 9, 2026 | 9.65 | 9.85 | 9.29 | 9.84 | 9.84 | 1.94% | 14,194 |
| Nov 6, 2026 | 9.53 | 9.91 | 9.53 | 9.65 | 9.65 | -4.06% | 21,585 |
| Nov 5, 2026 | 10.49 | 10.55 | 9.94 | 10.06 | 10.06 | -4.11% | 53,612 |
| Nov 4, 2026 | 10.00 | 10.64 | 10.00 | 10.50 | 10.50 | 8.83% | 41,627 |
| Nov 3, 2026 | 9.10 | 9.65 | 9.10 | 9.64 | 9.64 | 2.34% | 12,471 |
| Nov 2, 2026 | 9.45 | 9.59 | 9.35 | 9.42 | 9.42 | -0.39% | 16,037 |
| Oct 30, 2026 | 8.91 | 9.46 | 8.81 | 9.46 | 9.46 | 13.61% | 61,091 |
| Oct 29, 2026 | 7.87 | 8.37 | 7.87 | 8.33 | 8.33 | 6.69% | 21,405 |
| Oct 28, 2026 | 8.02 | 8.28 | 7.75 | 7.81 | 7.80 | -6.35% | 26,171 |
| Oct 27, 2026 | 8.81 | 8.81 | 8.21 | 8.33 | 8.33 | -5.99% | 20,136 |
| Oct 26, 2026 | 9.07 | 9.14 | 8.69 | 8.86 | 8.86 | -3.34% | 10,889 |
| Oct 23, 2026 | 9.09 | 9.45 | 8.63 | 9.17 | 9.17 | 0.44% | 92,792 |
| Oct 22, 2026 | 8.43 | 9.33 | 8.43 | 9.13 | 9.13 | 21.83% | 70,548 |
| Oct 21, 2026 | 7.61 | 7.61 | 7.34 | 7.49 | 7.49 | -1.01% | 35,311 |
| Oct 20, 2026 | 7.59 | 7.83 | 7.51 | 7.57 | 7.57 | 2.85% | 12,971 |
| Oct 19, 2026 | 7.22 | 7.50 | 7.22 | 7.36 | 7.36 | -4.19% | 15,177 |
| Oct 16, 2026 | 7.67 | 7.72 | 7.41 | 7.68 | 7.68 | -1.19% | 4,348 |
| Oct 15, 2026 | 7.36 | 7.81 | 7.36 | 7.78 | 7.78 | 3.41% | 15,010 |
| Oct 14, 2026 | 7.61 | 7.61 | 7.21 | 7.52 | 7.52 | -2.21% | 35,363 |
| Oct 13, 2026 | 7.73 | 7.87 | 7.57 | 7.69 | 7.69 | 0.42% | 13,002 |
| Oct 12, 2026 | 7.70 | 7.80 | 7.56 | 7.66 | 7.66 | -0.43% | 30,143 |
| Oct 9, 2026 | 7.64 | 8.00 | 7.53 | 7.69 | 7.69 | 0.54% | 45,746 |
| Oct 8, 2026 | 7.24 | 7.65 | 7.24 | 7.65 | 7.65 | 6.25% | 81,315 |
| Oct 7, 2026 | 6.48 | 7.36 | 6.48 | 7.20 | 7.20 | 9.86% | 84,329 |
| Oct 6, 2026 | 6.50 | 6.67 | 6.48 | 6.55 | 6.55 | 1.91% | 58,542 |
| Oct 5, 2026 | 6.15 | 6.46 | 6.15 | 6.43 | 6.43 | 4.48% | 141,486 |
| Oct 2, 2026 | 6.58 | 6.58 | 6.12 | 6.16 | 6.16 | -8.22% | 88,710 |
| Oct 1, 2026 | 6.62 | 6.79 | 6.55 | 6.71 | 6.71 | 1.72% | 18,948 |
| Sep 30, 2026 | 6.59 | 6.83 | 6.58 | 6.59 | 6.59 | -2.41% | 24,116 |
| Sep 29, 2026 | 6.94 | 6.94 | 6.65 | 6.76 | 6.76 | -1.55% | 20,317 |
| Sep 28, 2026 | 7.00 | 7.09 | 6.86 | 6.86 | 6.86 | -4.82% | 32,915 |
| Sep 25, 2026 | 7.22 | 7.32 | 7.14 | 7.21 | 7.21 | -0.83% | 9,415 |
| Sep 24, 2026 | 7.16 | 7.28 | 7.04 | 7.27 | 7.27 | 0.21% | 21,348 |
| Sep 23, 2026 | 6.98 | 7.30 | 6.65 | 7.26 | 7.26 | 3.35% | 60,530 |
| Sep 22, 2026 | 7.40 | 7.40 | 6.83 | 7.02 | 7.02 | -5.72% | 29,201 |
| Sep 21, 2026 | 7.20 | 7.53 | 7.14 | 7.45 | 7.45 | 3.04% | 14,096 |
| Sep 18, 2026 | 7.65 | 7.70 | 7.21 | 7.23 | 7.23 | -7.47% | 31,811 |
| Sep 17, 2026 | 8.35 | 8.44 | 7.81 | 7.81 | 7.81 | -6.51% | 43,472 |
| Sep 16, 2026 | 8.83 | 8.83 | 8.35 | 8.35 | 8.35 | -4.58% | 15,500 |
| Sep 15, 2026 | 8.62 | 8.79 | 8.55 | 8.75 | 8.75 | 1.29% | 13,070 |
| Sep 14, 2026 | 7.99 | 8.75 | 7.99 | 8.64 | 8.64 | 10.81% | 26,377 |
| Sep 11, 2026 | 7.88 | 7.88 | 7.70 | 7.80 | 7.80 | 1.90% | 13,403 |
| Sep 10, 2026 | 7.51 | 7.89 | 7.40 | 7.66 | 7.65 | -0.79% | 7,691 |
| Sep 9, 2026 | 7.80 | 8.01 | 7.68 | 7.72 | 7.72 | -1.66% | 22,235 |
| Sep 8, 2026 | 8.07 | 8.12 | 7.79 | 7.85 | 7.85 | -5.22% | 36,480 |
| Sep 4, 2026 | 8.90 | 8.90 | 8.27 | 8.28 | 8.28 | -6.29% | 27,180 |