Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
5.40
-0.08 (-1.46%)
May 6, 2026, 11:46 AM EDT - Market open
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.90 | 5.90 | 5.33 | 5.48 | 5.48 | -8.21% | 232,042 |
| May 4, 2026 | 6.04 | 6.13 | 5.86 | 5.97 | 5.97 | -1.97% | 177,721 |
| May 1, 2026 | 6.30 | 6.34 | 5.95 | 6.09 | 6.09 | -1.46% | 224,532 |
| Apr 30, 2026 | 5.91 | 6.27 | 5.86 | 6.18 | 6.18 | 0.28% | 224,671 |
| Apr 29, 2026 | 6.02 | 6.32 | 5.80 | 6.16 | 6.16 | 4.10% | 289,071 |
| Apr 28, 2026 | 6.13 | 6.18 | 5.48 | 5.92 | 5.92 | -24.29% | 1,301,988 |
| Apr 27, 2026 | 8.45 | 8.56 | 7.64 | 7.82 | 7.82 | -8.32% | 121,164 |
| 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 | -2.83% | 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 | -5.19% | 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 | -3.99% | 18,322 |
| Apr 9, 2026 | 7.51 | 7.76 | 7.44 | 7.62 | 7.62 | 1.97% | 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 | -0.84% | 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 | -5.65% | 23,730 |
| Mar 31, 2026 | 7.47 | 7.67 | 7.40 | 7.64 | 7.64 | 4.31% | 9,743 |
| Mar 30, 2026 | 7.29 | 7.48 | 7.22 | 7.33 | 7.33 | 0.77% | 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 |
| Mar 12, 2026 | 9.09 | 9.12 | 8.54 | 8.56 | 8.56 | -2.18% | 89,032 |
| Mar 11, 2026 | 9.27 | 9.43 | 8.75 | 8.75 | 8.75 | -5.83% | 57,184 |
| Mar 10, 2026 | 9.55 | 9.70 | 9.23 | 9.29 | 9.29 | -5.20% | 93,501 |
| Mar 9, 2026 | 10.41 | 10.74 | 9.80 | 9.80 | 9.80 | -7.63% | 92,017 |
| Mar 6, 2026 | 10.09 | 10.70 | 10.01 | 10.61 | 10.61 | 4.37% | 105,244 |
| Mar 5, 2026 | 9.51 | 10.17 | 9.51 | 10.17 | 10.17 | 6.92% | 88,683 |
| Mar 4, 2026 | 9.27 | 9.75 | 9.27 | 9.51 | 9.51 | 5.92% | 66,741 |
| Mar 3, 2026 | 8.10 | 9.28 | 8.06 | 8.98 | 8.98 | 4.63% | 132,162 |
| Mar 2, 2026 | 8.44 | 8.77 | 8.35 | 8.58 | 8.58 | -2.64% | 56,465 |
| Feb 27, 2026 | 8.23 | 8.84 | 8.20 | 8.81 | 8.81 | 7.41% | 163,030 |
| Feb 26, 2026 | 7.39 | 8.29 | 7.26 | 8.21 | 8.20 | 13.91% | 98,381 |
| Feb 25, 2026 | 7.00 | 7.40 | 6.94 | 7.20 | 7.20 | -0.92% | 68,971 |
| Feb 24, 2026 | 7.11 | 7.69 | 7.05 | 7.27 | 7.27 | -0.94% | 63,209 |