Leverage Shares 2X Short SPCX Daily ETF (SSPC)
BATS: SSPC · Real-Time Price · USD
9.31
-2.08 (-18.26%)
Nov 6, 2026, 3:07 PM EST - Market open
SSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.04 | 10.45 | 9.31 | 9.31 | 9.31 | -18.26% | 13,723,985 |
| Nov 5, 2026 | 10.27 | 11.82 | 10.20 | 11.39 | 11.39 | 18.34% | 24,289,456 |
| Nov 4, 2026 | 9.98 | 9.98 | 9.04 | 9.63 | 9.63 | 7.78% | 23,158,480 |
| Nov 3, 2026 | 9.48 | 9.50 | 8.75 | 8.93 | 8.93 | -7.37% | 11,358,663 |
| Nov 2, 2026 | 9.56 | 9.74 | 8.81 | 9.64 | 9.64 | -2.43% | 10,084,355 |
| Oct 30, 2026 | 9.49 | 9.91 | 9.23 | 9.88 | 9.88 | 12.72% | 12,915,845 |
| Oct 29, 2026 | 8.96 | 9.10 | 8.64 | 8.77 | 8.77 | 1.86% | 10,769,041 |
| Oct 28, 2026 | 8.38 | 8.95 | 8.35 | 8.61 | 8.61 | 4.68% | 8,511,176 |
| Oct 27, 2026 | 8.38 | 8.46 | 7.92 | 8.22 | 8.22 | -2.38% | 10,871,881 |
| Oct 26, 2026 | 8.45 | 8.69 | 8.05 | 8.42 | 8.42 | 0.72% | 11,768,585 |
| Oct 23, 2026 | 8.33 | 8.78 | 8.09 | 8.36 | 8.36 | -3.69% | 16,006,593 |
| Oct 22, 2026 | 7.84 | 8.78 | 7.82 | 8.68 | 8.68 | 18.26% | 22,739,631 |
| Oct 21, 2026 | 7.20 | 7.62 | 6.55 | 7.34 | 7.34 | -15.54% | 43,370,327 |
| Oct 20, 2026 | 8.91 | 9.23 | 8.61 | 8.69 | 8.69 | 0.12% | 17,730,493 |
| Oct 19, 2026 | 8.55 | 8.82 | 8.32 | 8.68 | 8.68 | -2.47% | 9,433,297 |
| Oct 16, 2026 | 8.73 | 9.28 | 8.72 | 8.90 | 8.90 | 3.37% | 12,672,105 |
| Oct 15, 2026 | 8.80 | 9.48 | 8.58 | 8.61 | 8.61 | 4.74% | 19,658,705 |
| Oct 14, 2026 | 7.97 | 8.34 | 7.92 | 8.22 | 8.22 | 5.38% | 12,878,641 |
| Oct 13, 2026 | 7.33 | 7.85 | 7.33 | 7.80 | 7.80 | 8.48% | 10,598,452 |
| Oct 12, 2026 | 7.07 | 7.43 | 6.88 | 7.19 | 7.19 | -0.96% | 13,352,397 |
| Oct 9, 2026 | 7.02 | 7.46 | 6.93 | 7.26 | 7.26 | -2.55% | 16,274,523 |
| Oct 8, 2026 | 6.91 | 7.48 | 6.89 | 7.45 | 7.45 | 8.13% | 20,105,680 |
| Oct 7, 2026 | 6.85 | 7.03 | 6.60 | 6.89 | 6.89 | 5.03% | 26,212,094 |
| Oct 6, 2026 | 6.55 | 6.59 | 6.22 | 6.56 | 6.56 | -1.35% | 27,643,091 |
| Oct 5, 2026 | 7.81 | 7.85 | 6.63 | 6.65 | 6.65 | -14.96% | 29,540,159 |
| Oct 2, 2026 | 8.99 | 9.00 | 7.71 | 7.82 | 7.82 | -14.58% | 15,507,835 |
| Oct 1, 2026 | 8.87 | 9.17 | 8.49 | 9.16 | 9.16 | 3.80% | 7,351,686 |
| Sep 30, 2026 | 9.10 | 9.21 | 8.64 | 8.82 | 8.82 | -2.11% | 11,889,507 |
| Sep 29, 2026 | 9.35 | 9.52 | 8.92 | 9.01 | 9.01 | -5.46% | 11,084,860 |
| Sep 28, 2026 | 9.15 | 9.54 | 8.87 | 9.53 | 9.53 | 4.50% | 19,217,608 |
| Sep 25, 2026 | 9.17 | 9.46 | 9.01 | 9.12 | 9.12 | -0.98% | 5,586,872 |
| Sep 24, 2026 | 9.19 | 9.48 | 9.08 | 9.21 | 9.21 | 0.55% | 9,857,995 |
| Sep 23, 2026 | 8.63 | 9.21 | 8.52 | 9.16 | 9.16 | 8.02% | 10,958,736 |
| Sep 22, 2026 | 8.82 | 8.96 | 8.46 | 8.48 | 8.48 | -3.53% | 11,652,725 |
| Sep 21, 2026 | 8.48 | 8.83 | 8.09 | 8.79 | 8.79 | 0.92% | 13,370,033 |
| Sep 18, 2026 | 8.50 | 9.01 | 8.28 | 8.71 | 8.71 | 2.96% | 16,262,754 |
| Sep 17, 2026 | 8.61 | 8.73 | 8.23 | 8.46 | 8.46 | -5.58% | 15,998,431 |
| Sep 16, 2026 | 9.77 | 9.85 | 8.65 | 8.96 | 8.96 | -9.95% | 23,296,302 |
| Sep 15, 2026 | 9.34 | 10.05 | 9.34 | 9.95 | 9.95 | 5.85% | 8,630,751 |
| Sep 14, 2026 | 9.47 | 9.56 | 8.86 | 9.40 | 9.40 | 4.21% | 12,161,053 |
| Sep 11, 2026 | 9.17 | 9.68 | 8.95 | 9.02 | 9.02 | -4.04% | 9,260,304 |
| Sep 10, 2026 | 9.80 | 9.83 | 8.57 | 9.40 | 9.40 | -0.84% | 21,352,886 |
| Sep 9, 2026 | 8.99 | 9.72 | 8.86 | 9.48 | 9.48 | 7.48% | 15,282,526 |
| Sep 8, 2026 | 9.38 | 9.88 | 8.63 | 8.82 | 8.82 | -7.26% | 14,507,438 |
| Sep 4, 2026 | 9.47 | 9.60 | 9.16 | 9.51 | 9.51 | 2.48% | 9,922,226 |
| Sep 3, 2026 | 10.57 | 10.60 | 8.92 | 9.28 | 9.28 | -12.86% | 25,781,572 |
| Sep 2, 2026 | 10.37 | 11.03 | 10.32 | 10.65 | 10.65 | 2.01% | 7,143,055 |
| Sep 1, 2026 | 10.51 | 10.59 | 10.02 | 10.44 | 10.44 | 1.95% | 12,054,332 |
| Aug 31, 2026 | 10.79 | 10.79 | 10.17 | 10.24 | 10.24 | -2.94% | 8,322,173 |
| Aug 28, 2026 | 10.81 | 11.10 | 10.30 | 10.55 | 10.55 | -1.03% | 10,415,183 |