SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	225.55	228.89	225.45	230.00	-	0.89%	561,265
Jan 30, 2026	227.90	230.26	223.19	227.97	227.97	-0.94%	3,127,720
Jan 29, 2026	232.50	233.16	221.03	230.14	230.14	-0.71%	3,395,724
Jan 28, 2026	233.26	234.09	230.20	231.78	231.78	-0.05%	1,730,790
Jan 27, 2026	230.42	232.80	229.88	231.90	231.90	1.21%	1,503,035
Jan 26, 2026	226.86	230.43	226.35	229.13	229.13	1.56%	1,632,298
Jan 23, 2026	224.63	227.40	223.70	225.60	225.60	0.04%	1,681,750
Jan 22, 2026	226.51	227.75	223.60	225.50	225.50	1.51%	2,387,417
Jan 21, 2026	216.74	225.39	215.32	222.14	222.14	3.38%	4,105,912
Jan 20, 2026	218.72	221.99	213.89	214.87	214.87	-6.13%	4,237,345
Jan 16, 2026	231.00	231.52	227.48	228.91	228.91	-0.37%	1,684,206
Jan 15, 2026	232.07	232.95	228.90	229.76	229.76	0.77%	2,074,004
Jan 14, 2026	228.63	229.30	223.79	228.01	228.01	-1.46%	2,927,282
Jan 13, 2026	233.20	233.78	229.06	231.39	231.39	-0.67%	2,070,429
Jan 12, 2026	228.45	233.84	228.44	232.96	232.96	0.49%	1,490,872
Jan 9, 2026	228.48	233.08	227.09	231.82	231.82	1.88%	2,256,197
Jan 8, 2026	226.85	228.65	225.53	227.55	227.55	-0.10%	1,494,543
Jan 7, 2026	230.29	232.07	227.50	227.77	227.77	-0.97%	2,135,353
Jan 6, 2026	226.18	230.47	226.03	230.00	230.00	1.76%	1,759,323
Jan 5, 2026	224.88	227.68	224.74	226.03	226.03	1.98%	1,936,796
Jan 2, 2026	224.10	225.23	218.44	221.64	221.64	0.47%	2,819,204
Dec 31, 2025	225.76	225.97	220.40	220.61	220.61	-2.23%	1,726,183
Dec 30, 2025	226.20	227.29	225.38	225.64	225.64	-0.43%	1,412,449
Dec 29, 2025	226.36	227.95	224.88	226.62	226.62	-1.09%	1,522,498
Dec 26, 2025	229.50	230.50	228.16	229.12	229.12	-0.11%	1,300,363
Dec 24, 2025	226.98	229.84	226.86	229.38	229.38	1.00%	879,752
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
Dec 16, 2025	217.46	219.26	213.46	217.11	216.94	-0.89%	3,353,590
Dec 15, 2025	223.91	223.92	217.67	219.06	218.89	-0.47%	2,664,539
Dec 12, 2025	226.50	227.17	217.58	220.09	219.92	-3.29%	4,527,739
Dec 11, 2025	223.68	227.71	220.74	227.57	227.40	0.70%	5,215,215
Dec 10, 2025	221.24	227.46	220.01	225.98	225.81	1.90%	2,900,581
Dec 9, 2025	221.87	224.06	221.38	221.77	221.60	-0.31%	1,995,336
Dec 8, 2025	225.35	225.38	220.40	222.47	222.30	-0.92%	2,490,521
Dec 5, 2025	224.37	227.19	223.49	224.53	224.36	0.44%	2,444,542
Dec 4, 2025	224.30	224.33	220.45	223.55	223.38	0.26%	5,639,628
Dec 3, 2025	219.81	223.98	218.92	222.98	222.81	1.02%	4,354,449
Dec 2, 2025	221.11	222.97	218.63	220.72	220.55	0.50%	2,184,998
Dec 1, 2025	218.16	222.25	218.07	219.63	219.46	-1.39%	1,946,053
Nov 28, 2025	220.29	222.92	219.97	222.73	222.56	1.59%	1,185,222
Nov 26, 2025	217.32	221.20	216.49	219.24	219.07	1.99%	2,289,328
Nov 25, 2025	208.97	216.06	205.15	214.97	214.81	2.77%	2,974,419
Nov 24, 2025	203.58	210.31	202.60	209.18	209.02	4.37%	2,778,732
Nov 21, 2025	196.74	205.26	192.88	200.43	200.28	2.93%	7,133,970
Nov 20, 2025	213.58	216.02	194.13	194.72	194.57	-4.61%	9,485,491
Nov 19, 2025	202.38	208.43	200.56	204.13	203.97	1.09%	4,469,779