SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	266.87	267.00	265.78	265.70	-	2.04%	254,789
Jul 24, 2026	260.03	265.49	258.77	260.40	260.40	0.13%	1,784,040
Jul 23, 2026	261.22	264.59	256.68	260.05	260.05	-3.67%	1,827,389
Jul 22, 2026	269.18	272.80	268.83	269.97	269.97	-0.39%	1,003,315
Jul 21, 2026	268.91	271.79	266.60	271.04	271.04	2.46%	1,210,202
Jul 20, 2026	269.77	271.51	263.86	264.54	264.54	-0.45%	1,562,205
Jul 17, 2026	264.52	270.17	263.07	265.73	265.73	-3.10%	1,755,078
Jul 16, 2026	276.51	278.34	271.05	274.24	274.24	-1.60%	1,485,325
Jul 15, 2026	278.07	279.64	273.75	278.71	278.71	1.12%	1,502,536
Jul 14, 2026	274.65	277.18	272.25	275.63	275.63	1.07%	1,552,632
Jul 13, 2026	276.42	278.01	271.45	272.72	272.72	-2.31%	1,432,652
Jul 10, 2026	276.14	279.77	271.83	279.18	279.18	1.23%	1,338,072
Jul 9, 2026	271.17	276.20	269.25	275.79	275.79	2.49%	1,350,842
Jul 8, 2026	266.67	269.92	262.71	269.10	269.10	-0.91%	1,745,909
Jul 7, 2026	274.52	275.32	268.99	271.56	271.56	-1.54%	1,605,671
Jul 6, 2026	272.86	276.97	271.61	275.81	275.81	2.60%	1,393,778
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