SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	247.77	247.80	247.07	247.63	-	-0.34%	296,855
May 1, 2026	249.05	252.80	248.29	248.48	248.48	0.86%	2,172,912
Apr 30, 2026	242.58	247.60	238.40	246.37	246.37	2.83%	2,526,023
Apr 29, 2026	238.87	240.12	236.29	239.60	239.60	-0.05%	1,570,236
Apr 28, 2026	239.82	240.87	237.22	239.71	239.71	-1.48%	1,851,237
Apr 27, 2026	241.31	243.72	240.45	243.30	243.30	0.48%	1,272,122
Apr 24, 2026	238.90	242.60	237.18	242.14	242.14	2.33%	2,207,990
Apr 23, 2026	237.74	240.76	230.65	236.62	236.62	-1.28%	3,087,995
Apr 22, 2026	237.57	239.91	236.71	239.69	239.69	3.01%	2,401,933
Apr 21, 2026	238.76	239.83	231.19	232.68	232.68	-1.96%	2,774,800
Apr 20, 2026	237.35	238.50	234.73	237.33	237.33	-0.59%	2,033,604
Apr 17, 2026	234.93	241.06	234.52	238.73	238.73	3.52%	3,497,197
Apr 16, 2026	230.00	231.73	227.59	230.62	230.62	0.71%	2,071,059
Apr 15, 2026	224.59	229.31	223.58	229.00	229.00	2.38%	2,753,044
Apr 14, 2026	217.39	223.89	217.39	223.67	223.67	3.59%	2,687,498
Apr 13, 2026	207.92	216.08	207.15	215.91	215.91	2.93%	2,421,065
Apr 10, 2026	211.59	212.20	208.95	209.76	209.76	-0.34%	3,869,334
Apr 9, 2026	205.85	211.58	204.89	210.47	210.47	1.73%	2,549,253
Apr 8, 2026	207.23	207.86	202.99	206.90	206.90	7.58%	5,069,213
Apr 7, 2026	190.02	192.54	185.17	192.32	192.32	0.18%	2,983,110
Apr 6, 2026	189.40	192.75	189.17	191.98	191.98	1.26%	2,334,789
Apr 2, 2026	181.31	191.16	180.20	189.60	189.60	0.24%	3,645,511
Apr 1, 2026	187.96	191.91	187.25	189.14	189.14	2.30%	3,391,357
Mar 31, 2026	175.78	185.93	175.05	184.89	184.89	8.63%	4,838,013
Mar 30, 2026	176.78	177.00	168.04	170.20	170.20	-1.08%	3,735,278
Mar 27, 2026	179.07	179.20	171.19	172.05	172.05	-5.21%	4,859,525
Mar 26, 2026	187.43	189.97	181.21	181.51	181.51	-5.30%	3,109,001
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	-1.28%	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
Mar 13, 2026	202.61	205.44	195.57	196.35	195.89	-1.78%	5,109,516
Mar 12, 2026	204.64	205.13	199.78	199.91	199.44	-4.60%	4,041,519
Mar 11, 2026	210.73	213.00	206.79	209.54	209.05	-0.37%	3,004,869
Mar 10, 2026	210.94	216.21	208.17	210.31	209.82	-0.58%	3,961,431
Mar 9, 2026	200.52	212.97	196.89	211.53	211.03	2.60%	5,762,848
Mar 6, 2026	207.09	209.63	203.66	206.17	205.69	-4.06%	4,380,474
Mar 5, 2026	215.47	218.77	209.30	214.89	214.38	-1.58%	5,008,630
Mar 4, 2026	215.16	220.31	213.31	218.35	217.84	2.06%	3,064,241
Mar 3, 2026	208.89	216.19	203.74	213.94	213.44	-2.67%	6,179,167
Mar 2, 2026	212.50	222.00	211.88	219.81	219.29	0.04%	2,866,157
Feb 27, 2026	216.67	220.33	215.36	219.73	219.21	-1.44%	2,720,503
Feb 26, 2026	226.84	226.84	218.12	222.95	222.43	-1.67%	2,919,240
Feb 25, 2026	223.88	227.27	223.88	226.74	226.21	2.45%	1,543,715
Feb 24, 2026	216.01	222.15	214.32	221.31	220.79	2.17%	2,497,896
Feb 23, 2026	221.85	224.00	214.67	216.62	216.11	-3.05%	2,959,353