Leverage Shares 2X Short SPCX Daily ETF (SSPC)

BATS: SSPC · Real-Time Price · USD

21.37

+0.63 (3.04%)

At close: Jul 27, 2026, 4:00 PM EDT

21.45

+0.08 (0.37%)

After-hours: Jul 27, 2026, 4:13 PM EDT

SSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.33	23.05	20.85	21.60	-	4.15%	10,888,335
Jul 24, 2026	20.32	21.95	19.75	20.74	20.74	5.12%	753,038
Jul 23, 2026	20.79	22.36	19.60	19.73	19.73	-5.05%	16,212,383
Jul 22, 2026	18.36	20.78	17.96	20.78	20.78	13.30%	11,722,502
Jul 21, 2026	18.78	19.35	16.26	18.34	18.34	-5.71%	14,942,532
Jul 20, 2026	17.90	19.57	17.82	19.45	19.45	6.52%	10,897,359
Jul 17, 2026	17.45	18.77	16.72	18.26	18.26	10.67%	16,845,238
Jul 16, 2026	15.60	16.60	14.99	16.50	16.50	6.25%	11,547,698
Jul 15, 2026	15.03	16.25	14.65	15.53	15.53	0.98%	13,336,896
Jul 14, 2026	14.37	15.40	13.84	15.38	15.38	4.55%	8,929,357
Jul 13, 2026	13.72	15.17	13.65	14.71	14.71	8.64%	10,366,683
Jul 10, 2026	12.82	13.61	12.75	13.54	13.54	8.06%	8,876,094
Jul 9, 2026	12.79	13.28	12.23	12.53	12.53	-4.42%	12,101,224
Jul 8, 2026	12.43	13.69	12.35	13.11	13.11	1.39%	17,113,157
Jul 7, 2026	11.61	13.04	11.55	12.93	12.93	13.92%	27,554,302
Jul 6, 2026	10.65	12.14	10.36	11.35	11.35	1.52%	24,459,827
Jul 2, 2026	11.51	12.10	11.16	11.18	11.18	-5.41%	23,007,681
Jul 1, 2026	10.19	12.02	10.13	11.82	11.82	15.32%	27,516,514
Jun 30, 2026	11.29	11.51	10.06	10.25	10.25	-8.24%	19,479,605
Jun 29, 2026	12.35	13.28	10.84	11.17	11.17	-14.47%	22,497,027
Jun 26, 2026	13.48	13.83	12.14	13.06	13.06	0.23%	22,031,359
Jun 25, 2026	12.47	13.56	11.81	13.03	13.03	1.24%	23,428,695
Jun 24, 2026	12.91	13.43	11.97	12.87	12.87	2.63%	34,869,864
Jun 23, 2026	13.43	14.08	11.03	12.54	12.54	-2.11%	71,913,718
Jun 22, 2026	10.62	12.91	10.53	12.81	12.81	32.61%	46,647,493
Jun 18, 2026	9.38	10.89	9.20	9.66	9.66	7.33%	63,595,729
Jun 17, 2026	7.56	9.43	7.25	9.00	9.00	9.76%	88,646,725
Jun 16, 2026	8.37	8.86	6.00	8.20	8.20	-10.38%	129,144,379