Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
7.77
+0.25 (3.32%)
At close: Oct 15, 2026, 4:00 PM EDT
7.78
+0.01 (0.08%)
After-hours: Oct 15, 2026, 4:15 PM EDT
SPOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.36 | 7.81 | 7.36 | 7.77 | 7.77 | 3.32% | 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% | 12,952 |
| 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% | 84,304 |
| 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% | 139,486 |
| Oct 2, 2026 | 6.58 | 6.58 | 6.12 | 6.16 | 6.16 | -8.22% | 88,601 |
| Oct 1, 2026 | 6.62 | 6.79 | 6.55 | 6.71 | 6.71 | 1.72% | 15,936 |
| Sep 30, 2026 | 6.59 | 6.83 | 6.58 | 6.59 | 6.59 | -2.41% | 24,014 |
| 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% | 32,881 |
| 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% | 28,576 |
| Sep 21, 2026 | 7.20 | 7.53 | 7.14 | 7.45 | 7.45 | 3.04% | 14,083 |
| 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 |
| Sep 3, 2026 | 8.99 | 9.32 | 8.80 | 8.83 | 8.83 | -0.24% | 30,853 |
| Sep 2, 2026 | 8.18 | 8.97 | 8.17 | 8.86 | 8.86 | 5.91% | 19,187 |
| Sep 1, 2026 | 8.33 | 8.55 | 8.20 | 8.36 | 8.36 | -0.08% | 13,878 |
| Aug 31, 2026 | 8.55 | 8.55 | 8.25 | 8.37 | 8.37 | -1.52% | 9,847 |
| Aug 28, 2026 | 7.97 | 8.66 | 7.95 | 8.50 | 8.50 | 7.63% | 74,300 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.76 | 7.89 | 7.89 | -8.06% | 77,662 |
| Aug 26, 2026 | 8.53 | 8.67 | 8.42 | 8.59 | 8.59 | -0.85% | 9,555 |
| Aug 25, 2026 | 8.31 | 8.72 | 8.31 | 8.66 | 8.66 | 5.20% | 29,629 |
| Aug 24, 2026 | 8.03 | 8.27 | 8.03 | 8.23 | 8.23 | 1.69% | 5,179 |
| Aug 21, 2026 | 8.00 | 8.29 | 7.85 | 8.10 | 8.10 | 0.03% | 21,551 |
| Aug 20, 2026 | 8.33 | 8.43 | 8.04 | 8.09 | 8.09 | -0.56% | 41,304 |
| Aug 19, 2026 | 7.90 | 8.36 | 7.76 | 8.14 | 8.14 | 6.80% | 57,979 |
| Aug 18, 2026 | 7.31 | 7.84 | 7.31 | 7.62 | 7.62 | 10.07% | 33,234 |
| Aug 17, 2026 | 7.48 | 7.49 | 6.90 | 6.92 | 6.92 | -8.41% | 43,270 |
| 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 |