SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	272.86	275.96	271.61	275.50	-	2.49%	934,848
Jul 2, 2026	271.66	275.75	263.57	268.81	268.81	-0.44%	2,668,815
Jul 1, 2026	269.22	274.07	266.41	269.99	269.99	-0.25%	1,620,736
Jun 30, 2026	265.19	272.54	265.00	270.67	270.67	2.09%	1,297,037
Jun 29, 2026	260.38	265.70	255.86	265.13	265.13	5.36%	1,337,898
Jun 26, 2026	252.36	260.52	250.37	251.65	251.65	-2.28%	1,820,842
Jun 25, 2026	263.26	263.70	253.43	257.53	257.53	0.16%	1,862,833
Jun 24, 2026	259.37	264.44	254.81	257.12	257.12	-0.33%	1,540,100
Jun 23, 2026	257.78	264.33	256.40	257.97	257.97	-4.29%	1,969,221
Jun 22, 2026	273.78	276.50	268.72	270.06	269.54	-0.94%	1,594,483
Jun 18, 2026	273.84	274.28	269.70	272.62	272.09	2.89%	1,592,181
Jun 17, 2026	276.20	277.04	262.98	264.95	264.44	-3.76%	2,199,657
Jun 16, 2026	279.96	280.93	274.78	275.30	274.77	-1.76%	1,470,693
Jun 15, 2026	277.21	282.34	277.08	280.22	279.68	5.24%	3,371,741
Jun 12, 2026	265.31	269.15	259.24	266.27	265.75	1.54%	2,576,240
Jun 11, 2026	252.91	264.52	248.50	262.22	261.71	5.03%	3,313,086
Jun 10, 2026	258.10	263.45	249.50	249.67	249.19	-4.73%	3,270,215
Jun 9, 2026	269.16	272.56	246.56	262.06	261.55	-0.93%	3,786,134
Jun 8, 2026	268.87	271.05	263.45	264.53	264.02	0.75%	2,328,333
Jun 5, 2026	279.46	280.08	260.51	262.56	262.05	-7.89%	4,850,779
Jun 4, 2026	279.49	286.45	278.78	285.06	284.51	1.07%	1,202,919
Jun 3, 2026	286.40	287.16	281.30	282.03	281.48	-2.08%	2,044,217
Jun 2, 2026	285.18	289.00	284.92	288.03	287.47	0.41%	1,147,473
Jun 1, 2026	283.49	288.91	282.72	286.86	286.30	0.78%	1,840,818
May 29, 2026	284.10	286.50	282.78	284.65	284.10	0.62%	2,273,593
May 28, 2026	277.82	283.46	276.86	282.91	282.36	1.63%	1,607,257
May 27, 2026	278.76	279.25	275.93	278.37	277.83	-0.01%	1,878,256
May 26, 2026	277.88	280.17	276.07	278.39	277.85	1.94%	1,714,256
May 22, 2026	273.71	276.69	271.85	273.08	272.55	1.05%	1,903,581
May 21, 2026	265.64	272.50	264.15	270.24	269.72	0.59%	2,322,969
May 20, 2026	262.55	269.25	260.81	268.65	268.13	3.05%	2,081,738
May 19, 2026	261.83	264.86	258.32	260.70	260.20	-1.94%	2,938,398
May 18, 2026	267.32	269.04	260.37	265.87	265.36	-0.27%	3,031,345
May 15, 2026	269.69	271.49	265.40	266.60	266.08	-3.72%	2,322,787
May 14, 2026	272.03	278.44	271.93	276.90	276.36	2.34%	2,033,671
May 13, 2026	266.41	272.21	263.19	270.58	270.06	1.65%	1,737,623
May 12, 2026	264.87	266.83	259.26	266.19	265.67	-0.40%	2,477,669
May 11, 2026	264.46	269.01	264.38	267.27	266.75	0.64%	1,499,064
May 8, 2026	262.79	266.14	262.49	265.56	265.05	2.38%	1,479,067
May 7, 2026	263.20	264.34	257.52	259.38	258.88	-0.98%	2,415,910
May 6, 2026	256.05	262.72	255.70	261.94	261.43	4.17%	2,037,470
May 5, 2026	249.48	252.79	249.25	251.45	250.96	2.33%	1,542,931
May 4, 2026	247.77	249.88	242.31	245.73	245.25	-1.11%	2,017,484
May 1, 2026	249.05	252.80	248.29	248.48	248.00	0.86%	2,197,791
Apr 30, 2026	242.58	247.60	238.40	246.37	245.89	2.83%	2,600,809
Apr 29, 2026	238.87	240.12	236.29	239.60	239.14	-0.05%	1,717,649
Apr 28, 2026	239.82	240.87	237.22	239.71	239.25	-1.48%	1,877,606
Apr 27, 2026	241.31	243.72	240.45	243.30	242.83	0.48%	1,327,232
Apr 24, 2026	238.90	242.60	237.18	242.14	241.67	2.33%	2,241,794
Apr 23, 2026	237.74	240.76	230.65	236.62	236.16	-1.28%	3,101,124