SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	277.88	280.17	276.89	277.58	-	1.65%	823,385
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
Apr 6, 2026	189.40	192.75	189.17	191.98	191.98	1.26%	2,377,823
Apr 2, 2026	181.31	191.16	180.20	189.60	189.60	0.24%	3,723,991
Apr 1, 2026	187.96	191.91	187.25	189.14	189.14	2.30%	3,446,002
Mar 31, 2026	175.78	185.93	175.05	184.89	184.89	8.63%	4,984,358
Mar 30, 2026	176.78	177.00	168.04	170.20	170.20	-1.08%	3,828,182
Mar 27, 2026	179.07	179.20	171.19	172.05	172.05	-5.21%	4,875,891
Mar 26, 2026	187.43	189.97	181.21	181.51	181.51	-5.30%	3,254,447
Mar 25, 2026	193.26	195.21	189.48	191.66	191.66	1.64%	2,634,104
Mar 24, 2026	186.98	191.98	185.77	188.56	188.56	-1.05%	3,828,062
Mar 23, 2026	193.26	197.20	189.81	191.01	190.56	3.18%	7,420,404
Mar 20, 2026	192.27	192.35	181.92	185.12	184.68	-4.45%	5,306,899
Mar 19, 2026	191.19	196.55	189.64	193.75	193.29	-0.81%	5,214,465
Mar 18, 2026	201.58	202.80	195.08	195.34	194.88	-4.17%	3,272,722
Mar 17, 2026	205.28	207.16	203.19	203.85	203.37	0.79%	2,752,841
Mar 16, 2026	201.74	205.00	200.62	202.26	201.78	3.01%	3,695,656