SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	212.50	222.00	211.88	221.88	-	0.98%	2,247,037
Feb 27, 2026	216.67	220.33	215.36	219.73	219.73	-1.44%	2,666,206
Feb 26, 2026	226.84	226.84	218.12	222.95	222.95	-1.67%	2,816,351
Feb 25, 2026	223.88	227.27	223.88	226.74	226.74	2.45%	1,374,845
Feb 24, 2026	216.01	222.15	214.32	221.31	221.31	2.17%	2,463,460
Feb 23, 2026	221.85	224.00	214.67	216.62	216.62	-3.05%	2,912,726
Feb 20, 2026	216.62	224.00	216.21	223.44	223.44	2.06%	5,160,370
Feb 19, 2026	218.33	220.55	216.12	218.93	218.93	-0.82%	2,366,649
Feb 18, 2026	218.57	223.44	217.43	220.74	220.74	1.51%	2,409,109
Feb 17, 2026	214.91	219.42	210.76	217.46	217.46	0.49%	3,285,229
Feb 13, 2026	216.45	220.82	212.50	216.41	216.41	0.04%	3,086,474
Feb 12, 2026	229.04	230.12	215.46	216.33	216.33	-4.65%	3,468,761
Feb 11, 2026	231.29	231.96	224.15	226.87	226.87	-0.05%	2,002,575
Feb 10, 2026	229.86	231.45	226.61	226.98	226.98	-0.87%	1,596,412
Feb 9, 2026	224.55	230.83	223.47	228.97	228.97	1.40%	2,003,418
Feb 6, 2026	217.10	227.35	216.56	225.80	225.80	5.78%	2,725,987
Feb 5, 2026	216.86	219.45	211.87	213.47	213.47	-3.83%	6,840,304
Feb 4, 2026	226.11	227.16	217.68	221.96	221.96	-1.50%	4,885,574
Feb 3, 2026	232.07	232.74	219.95	225.33	225.33	-2.58%	4,209,460
Feb 2, 2026	225.55	232.75	225.45	231.30	231.30	1.46%	1,810,798
Jan 30, 2026	227.90	230.26	223.19	227.97	227.97	-0.94%	3,154,146
Jan 29, 2026	232.50	233.16	221.03	230.14	230.14	-0.71%	3,463,181
Jan 28, 2026	233.26	234.09	230.20	231.78	231.78	-0.05%	1,844,293
Jan 27, 2026	230.42	232.80	229.88	231.90	231.90	1.21%	1,563,429
Jan 26, 2026	226.86	230.43	226.35	229.13	229.13	1.56%	1,666,410
Jan 23, 2026	224.63	227.40	223.70	225.60	225.60	0.04%	1,704,034
Jan 22, 2026	226.51	227.75	223.60	225.50	225.50	1.51%	2,423,958
Jan 21, 2026	216.74	225.39	215.32	222.14	222.14	3.38%	4,193,484
Jan 20, 2026	218.72	221.99	213.89	214.87	214.87	-6.13%	4,337,009
Jan 16, 2026	231.00	231.52	227.48	228.91	228.91	-0.37%	1,726,706
Jan 15, 2026	232.07	232.95	228.90	229.76	229.76	0.77%	2,112,542
Jan 14, 2026	228.63	229.30	223.79	228.01	228.01	-1.46%	2,980,662
Jan 13, 2026	233.20	233.78	229.06	231.39	231.39	-0.67%	2,087,932
Jan 12, 2026	228.45	233.84	228.44	232.96	232.96	0.49%	1,523,623
Jan 9, 2026	228.48	233.08	227.09	231.82	231.82	1.88%	2,272,521
Jan 8, 2026	226.85	228.65	225.53	227.55	227.55	-0.10%	1,533,648
Jan 7, 2026	230.29	232.07	227.50	227.77	227.77	-0.97%	2,176,403
Jan 6, 2026	226.18	230.47	226.03	230.00	230.00	1.76%	1,793,380
Jan 5, 2026	224.88	227.68	224.74	226.03	226.03	1.98%	1,967,635
Jan 2, 2026	224.10	225.23	218.44	221.64	221.64	0.47%	2,844,273
Dec 31, 2025	225.76	225.97	220.40	220.61	220.61	-2.23%	1,749,855
Dec 30, 2025	226.20	227.29	225.38	225.64	225.64	-0.43%	1,453,078
Dec 29, 2025	226.36	227.95	224.88	226.62	226.62	-1.09%	1,546,632
Dec 26, 2025	229.50	230.50	228.16	229.12	229.12	-0.11%	1,314,643
Dec 24, 2025	226.98	229.84	226.86	229.38	229.38	1.00%	894,967
Dec 23, 2025	223.14	227.33	223.12	227.10	227.10	1.28%	1,414,798
Dec 22, 2025	223.44	224.80	222.21	224.22	224.05	1.83%	1,551,327
Dec 19, 2025	216.46	220.74	216.36	220.19	220.02	2.61%	1,867,967
Dec 18, 2025	215.66	218.58	213.12	214.59	214.43	2.32%	3,063,333
Dec 17, 2025	218.08	218.61	209.68	209.73	209.57	-3.40%	4,089,190