SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	36.40	36.53	36.06	36.29	36.29	-2.31%	4,614,458
Oct 23, 2025	37.76	37.80	36.97	37.15	37.15	-1.67%	4,062,544
Oct 22, 2025	37.08	38.53	37.08	37.78	37.78	1.61%	5,346,075
Oct 21, 2025	37.16	37.39	36.92	37.18	37.18	-	3,189,489
Oct 20, 2025	37.86	37.87	37.01	37.18	37.18	-3.05%	3,284,953
Oct 17, 2025	39.21	39.45	38.12	38.35	38.35	-1.54%	6,615,688
Oct 16, 2025	37.89	39.56	37.57	38.95	38.95	2.04%	6,888,606
Oct 15, 2025	37.88	39.25	37.28	38.17	38.17	-1.27%	5,466,630
Oct 14, 2025	39.53	40.23	38.04	38.66	38.66	0.42%	7,833,877
Oct 13, 2025	38.94	39.11	38.21	38.50	38.50	-4.56%	6,179,030
Oct 10, 2025	37.16	40.38	36.87	40.34	40.34	8.21%	10,036,552
Oct 9, 2025	36.88	37.60	36.83	37.28	37.28	0.92%	3,618,151
Oct 8, 2025	37.43	37.56	36.92	36.94	36.94	-1.70%	3,175,099
Oct 7, 2025	37.02	37.84	36.95	37.58	37.58	1.13%	4,336,313
Oct 6, 2025	37.17	37.52	37.02	37.16	37.16	-1.04%	3,102,924
Oct 3, 2025	37.42	37.73	36.97	37.55	37.55	0.13%	5,193,751
Oct 2, 2025	37.28	37.91	37.27	37.50	37.50	-0.24%	2,772,386
Oct 1, 2025	38.50	38.53	37.45	37.59	37.59	-1.05%	4,185,516
Sep 30, 2025	38.54	38.78	37.91	37.99	37.99	-1.07%	3,596,856
Sep 29, 2025	38.27	38.72	38.12	38.40	38.40	-0.78%	6,575,415
Sep 26, 2025	39.20	39.40	38.60	38.70	38.70	-1.53%	3,873,972
Sep 25, 2025	39.40	40.00	39.10	39.30	39.30	1.55%	5,102,117
Sep 24, 2025	38.30	39.00	38.10	38.70	38.70	0.78%	2,599,722
Sep 23, 2025	37.80	38.60	37.70	38.40	38.40	0.79%	2,929,084
Sep 22, 2025	39.00	39.00	38.00	38.10	37.74	-1.30%	2,956,333
Sep 19, 2025	38.90	39.30	38.50	38.60	38.23	-1.53%	2,777,983
Sep 18, 2025	39.20	39.60	38.70	39.20	38.83	-1.51%	3,623,525
Sep 17, 2025	39.60	40.60	39.30	39.80	39.42	0.76%	5,320,298
Sep 16, 2025	39.30	39.70	39.20	39.50	39.12	0.25%	2,039,569
Sep 15, 2025	39.60	39.70	39.30	39.40	39.02	-1.25%	2,373,285
Sep 12, 2025	39.90	40.10	39.70	39.90	39.52	-	2,579,219
Sep 11, 2025	40.60	40.70	39.80	39.90	39.52	-2.21%	3,136,768
Sep 10, 2025	40.60	41.20	40.40	40.80	40.41	-0.97%	4,557,534
Sep 9, 2025	41.50	41.90	41.10	41.20	40.81	-0.72%	2,811,737
Sep 8, 2025	41.60	41.80	41.30	41.50	41.10	-0.95%	3,145,627
Sep 5, 2025	41.00	42.60	40.80	41.90	41.50	1.21%	7,572,838
Sep 4, 2025	42.30	42.50	41.40	41.40	41.01	-2.36%	3,741,636
Sep 3, 2025	42.70	43.10	42.30	42.40	42.00	-1.62%	4,896,678
Sep 2, 2025	43.60	44.20	43.00	43.10	42.69	2.38%	5,072,710
Aug 29, 2025	41.60	42.50	41.60	42.10	41.70	1.94%	4,216,641
Aug 28, 2025	41.60	42.00	41.20	41.30	40.91	-0.96%	2,865,544
Aug 27, 2025	42.20	42.20	41.60	41.70	41.30	-0.71%	2,598,699
Aug 26, 2025	42.60	42.80	41.90	42.00	41.60	-1.18%	3,558,116
Aug 25, 2025	42.30	42.60	42.00	42.50	42.09	1.43%	2,571,420
Aug 22, 2025	43.60	43.60	41.70	41.90	41.50	-4.77%	6,433,739
Aug 21, 2025	43.80	44.30	43.40	44.00	43.58	1.38%	5,117,289
Aug 20, 2025	43.10	44.50	43.10	43.40	42.99	0.93%	6,820,710
Aug 19, 2025	42.40	43.30	42.10	43.00	42.59	1.65%	4,349,337
Aug 18, 2025	42.40	42.50	42.20	42.30	41.90	-	2,639,435
Aug 15, 2025	41.70	42.50	41.70	42.30	41.90	0.95%	3,981,185