Leverage Shares 2X Short SPCX Daily ETF (SSPC)
BATS: SSPC · Real-Time Price · USD
8.90
+0.29 (3.37%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.73 | 9.28 | 8.72 | 8.90 | 8.90 | 3.37% | 12,641,615 |
| 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 |
| Aug 27, 2026 | 10.77 | 11.00 | 10.47 | 10.66 | 10.66 | -1.84% | 9,253,877 |
| Aug 26, 2026 | 11.30 | 11.58 | 10.78 | 10.86 | 10.86 | -2.34% | 10,893,815 |
| Aug 25, 2026 | 11.30 | 11.44 | 10.81 | 11.12 | 11.12 | -4.47% | 8,724,742 |
| Aug 24, 2026 | 11.74 | 11.95 | 11.08 | 11.64 | 11.64 | 3.01% | 12,217,093 |
| Aug 21, 2026 | 11.77 | 12.31 | 11.24 | 11.30 | 11.30 | -4.48% | 12,456,499 |
| Aug 20, 2026 | 11.30 | 12.40 | 11.23 | 11.83 | 11.83 | 8.23% | 20,434,317 |
| Aug 19, 2026 | 10.19 | 11.37 | 10.18 | 10.93 | 10.93 | 5.00% | 16,817,642 |
| Aug 18, 2026 | 10.77 | 10.94 | 9.99 | 10.41 | 10.41 | 4.00% | 18,204,104 |
| Aug 17, 2026 | 10.96 | 11.05 | 9.47 | 10.01 | 10.01 | -9.00% | 24,236,393 |
| Aug 14, 2026 | 10.54 | 11.68 | 10.38 | 11.00 | 11.00 | 1.95% | 21,948,047 |
| Aug 13, 2026 | 10.47 | 11.00 | 10.27 | 10.79 | 10.79 | 6.83% | 27,915,557 |
| Aug 12, 2026 | 12.17 | 12.41 | 9.49 | 10.10 | 10.10 | -19.39% | 38,309,983 |
| Aug 11, 2026 | 11.65 | 13.01 | 11.44 | 12.53 | 12.53 | 7.37% | 19,192,494 |
| Aug 10, 2026 | 12.32 | 13.26 | 11.55 | 11.67 | 11.67 | -8.90% | 29,980,269 |
| Aug 7, 2026 | 18.57 | 18.67 | 12.70 | 12.81 | 12.81 | -31.24% | 40,976,358 |