SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	279.96	280.93	277.48	278.06	-	-0.77%	831,601
Jun 15, 2026	277.21	282.34	277.08	280.22	280.22	5.24%	3,302,461
Jun 12, 2026	265.31	269.15	259.24	266.27	266.27	1.54%	2,543,508
Jun 11, 2026	252.91	264.52	248.50	262.22	262.22	5.03%	3,233,022
Jun 10, 2026	258.10	263.45	249.50	249.67	249.67	-4.73%	3,073,104
Jun 9, 2026	269.16	272.56	246.56	262.06	262.06	-0.93%	3,674,601
Jun 8, 2026	268.87	271.05	263.45	264.53	264.53	0.75%	2,216,635
Jun 5, 2026	279.46	280.08	260.51	262.56	262.56	-7.89%	4,749,687
Jun 4, 2026	279.49	286.45	278.78	285.06	285.06	1.07%	1,142,130
Jun 3, 2026	286.40	287.16	281.30	282.03	282.03	-2.08%	1,926,391
Jun 2, 2026	285.18	289.00	284.92	288.03	288.03	0.41%	1,077,058
Jun 1, 2026	283.49	288.91	282.72	286.86	286.86	0.78%	1,771,021
May 29, 2026	284.10	286.50	282.78	284.65	284.65	0.62%	2,255,072
May 28, 2026	277.82	283.46	276.86	282.91	282.91	1.63%	1,562,216
May 27, 2026	278.76	279.25	275.93	278.37	278.37	-0.01%	1,791,568
May 26, 2026	277.88	280.17	276.07	278.39	278.39	1.94%	1,651,778
May 22, 2026	273.71	276.69	271.85	273.08	273.08	1.05%	1,858,563
May 21, 2026	265.64	272.50	264.15	270.24	270.24	0.59%	2,287,117
May 20, 2026	262.55	269.25	260.81	268.65	268.65	3.05%	1,962,848
May 19, 2026	261.83	264.86	258.32	260.70	260.70	-1.94%	2,821,127
May 18, 2026	267.32	269.04	260.37	265.87	265.87	-0.27%	2,947,376
May 15, 2026	269.69	271.49	265.40	266.60	266.60	-3.72%	2,322,787
May 14, 2026	272.03	278.44	271.93	276.90	276.90	2.34%	2,033,671
May 13, 2026	266.41	272.21	263.19	270.58	270.58	1.65%	1,737,623
May 12, 2026	264.87	266.83	259.26	266.19	266.19	-0.40%	2,477,669
May 11, 2026	264.46	269.01	264.38	267.27	267.27	0.64%	1,499,064
May 8, 2026	262.79	266.14	262.49	265.56	265.56	2.38%	1,479,067
May 7, 2026	263.20	264.34	257.52	259.38	259.38	-0.98%	2,415,910
May 6, 2026	256.05	262.72	255.70	261.94	261.94	4.17%	2,037,470
May 5, 2026	249.48	252.79	249.25	251.45	251.45	2.33%	1,542,931
May 4, 2026	247.77	249.88	242.31	245.73	245.73	-1.11%	2,017,484
May 1, 2026	249.05	252.80	248.29	248.48	248.48	0.86%	2,197,791
Apr 30, 2026	242.58	247.60	238.40	246.37	246.37	2.83%	2,600,809
Apr 29, 2026	238.87	240.12	236.29	239.60	239.60	-0.05%	1,717,649
Apr 28, 2026	239.82	240.87	237.22	239.71	239.71	-1.48%	1,877,606
Apr 27, 2026	241.31	243.72	240.45	243.30	243.30	0.48%	1,327,232
Apr 24, 2026	238.90	242.60	237.18	242.14	242.14	2.33%	2,241,794
Apr 23, 2026	237.74	240.76	230.65	236.62	236.62	-1.28%	3,101,124
Apr 22, 2026	237.57	239.91	236.71	239.69	239.69	3.01%	2,439,191
Apr 21, 2026	238.76	239.83	231.19	232.68	232.68	-1.96%	2,841,650
Apr 20, 2026	237.35	238.50	234.73	237.33	237.33	-0.59%	2,085,439
Apr 17, 2026	234.93	241.06	234.52	238.73	238.73	3.52%	3,534,779
Apr 16, 2026	230.00	231.73	227.59	230.62	230.62	0.71%	2,107,114
Apr 15, 2026	224.59	229.31	223.58	229.00	229.00	2.38%	2,798,453
Apr 14, 2026	217.39	223.89	217.39	223.67	223.67	3.59%	2,760,332
Apr 13, 2026	207.92	216.08	207.15	215.91	215.91	2.93%	2,473,960
Apr 10, 2026	211.59	212.20	208.95	209.76	209.76	-0.34%	3,916,874
Apr 9, 2026	205.85	211.58	204.89	210.47	210.47	1.73%	2,594,642
Apr 8, 2026	207.23	207.86	202.99	206.90	206.90	7.58%	5,166,446
Apr 7, 2026	190.02	192.54	185.17	192.32	192.32	0.18%	3,658,460