SPXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	292.40	293.31	288.96	290.29	290.29	-1.21%	1,189,461
Sep 3, 2026	288.03	294.88	287.68	293.85	293.85	3.08%	1,265,824
Sep 2, 2026	282.00	286.54	281.33	285.07	285.07	1.32%	1,160,450
Sep 1, 2026	281.71	284.68	278.90	281.35	281.35	-2.08%	1,940,802
Aug 31, 2026	287.78	288.50	284.80	287.33	287.33	-0.97%	1,049,838
Aug 28, 2026	292.81	296.87	288.95	290.14	290.14	-0.72%	1,564,248
Aug 27, 2026	289.40	293.72	287.90	292.25	292.25	1.95%	1,289,058
Aug 26, 2026	285.20	288.12	284.37	286.65	286.65	0.01%	883,063
Aug 25, 2026	287.08	287.59	283.52	286.61	286.61	0.89%	1,007,815
Aug 24, 2026	285.62	285.94	282.44	284.07	284.07	-0.90%	1,341,479
Aug 21, 2026	286.90	288.97	284.87	286.64	286.64	1.13%	2,467,742
Aug 20, 2026	287.31	289.60	282.81	283.43	283.43	-2.55%	1,445,540
Aug 19, 2026	292.26	294.55	289.71	290.86	290.86	0.69%	1,269,872
Aug 18, 2026	290.39	291.36	288.39	288.87	288.87	-2.07%	1,457,407
Aug 17, 2026	299.19	299.82	294.86	294.99	294.99	-1.44%	1,280,736
Aug 14, 2026	301.99	302.23	298.38	299.31	299.31	-0.68%	960,852
Aug 13, 2026	297.97	303.18	297.28	301.35	301.35	2.01%	1,468,592
Aug 12, 2026	297.97	298.05	293.84	295.42	295.42	0.77%	1,034,761
Aug 11, 2026	297.81	297.95	291.84	293.17	293.17	-1.02%	1,241,408
Aug 10, 2026	295.72	298.52	294.76	296.18	296.18	-0.05%	1,211,220
Aug 7, 2026	293.87	297.17	292.37	296.33	296.33	1.76%	1,260,142
Aug 6, 2026	293.21	295.07	290.19	291.20	291.20	-0.56%	1,433,760
Aug 5, 2026	299.77	300.96	292.50	292.85	292.85	-0.58%	2,050,548
Aug 4, 2026	282.90	296.96	282.75	294.56	294.56	5.32%	4,430,657
Aug 3, 2026	270.68	280.65	270.43	279.68	279.68	4.28%	2,023,381
Jul 31, 2026	265.89	270.20	258.44	268.20	268.20	2.01%	2,450,015
Jul 30, 2026	256.92	263.54	255.46	262.91	262.91	5.08%	1,881,056
Jul 29, 2026	261.32	264.26	249.88	250.20	250.20	-4.66%	2,496,268
Jul 28, 2026	260.57	264.42	257.28	262.42	262.42	0.71%	1,691,357
Jul 27, 2026	266.87	267.41	257.26	260.58	260.58	0.07%	1,561,815
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