SPAL
GraniteShares 2x Long SpaceX Daily ETF
stockBATSETF
Market OpenOct 5, 2026 11:32:06 AM EDT
20.74USD+9.823%(+1.85)461,051
20.74Bid20.76Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
18.97USD+0.450%(+0.08)
SPAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.0000 | 21.16 | 18.9400 | 20.7400 | +9.794% | 461,051 | 0.000% |
| 2026-10-02 | 16.7700 | 19.08 | 16.7500 | 18.8900 | +14.693% | 1,226,241 | +9.794% |
| 2026-10-01 | 17.0200 | 17.75 | 16.4500 | 16.4700 | -3.853% | 774,563 | +25.926% |
| 2026-09-30 | 16.6900 | 17.48 | 16.4400 | 17.1300 | +2.086% | 741,781 | +21.074% |
| 2026-09-29 | 16.2200 | 16.94 | 15.9400 | 16.7800 | +5.204% | 1,138,826 | +23.600% |
| 2026-09-28 | 16.6600 | 17.12 | 15.9100 | 15.9500 | -4.089% | 1,341,593 | +30.031% |
| 2026-09-25 | 16.6300 | 16.86 | 16.0700 | 16.6300 | +0.635% | 624,030 | +24.714% |
| 2026-09-24 | 16.5900 | 16.75 | 16.0400 | 16.5250 | -0.392% | 717,064 | +25.507% |
| 2026-09-23 | 17.7900 | 17.96 | 16.5000 | 16.5900 | -8.089% | 524,428 | +25.015% |
| 2026-09-22 | 17.4400 | 18.14 | 17.1600 | 18.0500 | +3.438% | 809,830 | +14.903% |
| 2026-09-21 | 18.0800 | 18.87 | 17.3900 | 17.4500 | -0.852% | 872,807 | +18.854% |
| 2026-09-18 | 18.1300 | 18.47 | 16.9900 | 17.6000 | -2.977% | 1,708,543 | +17.841% |
| 2026-09-17 | 17.8500 | 18.60 | 17.6400 | 18.1400 | +5.159% | 1,005,341 | +14.333% |
| 2026-09-16 | 15.9450 | 17.70 | 15.8500 | 17.2500 | +10.435% | 1,481,126 | +20.232% |
| 2026-09-15 | 16.7800 | 16.80 | 15.5100 | 15.6200 | -6.411% | 1,082,851 | +32.778% |
| 2026-09-14 | 16.4900 | 17.71 | 16.3400 | 16.6900 | -3.970% | 943,455 | +24.266% |
| 2026-09-11 | 17.1300 | 17.53 | 16.2100 | 17.3800 | +3.947% | 1,367,708 | +19.333% |
| 2026-09-10 | 16.0300 | 18.20 | 16.0150 | 16.7200 | +0.753% | 1,706,578 | +24.043% |
| 2026-09-09 | 17.6000 | 17.88 | 16.1528 | 16.5950 | -7.652% | 1,426,137 | +24.977% |
| 2026-09-08 | 16.9700 | 18.29 | 16.1050 | 17.9700 | +7.412% | 1,172,877 | +15.415% |
| 2026-09-04 | 16.9700 | 17.38 | 16.5900 | 16.7300 | -2.563% | 1,147,449 | +23.969% |
| 2026-09-03 | 15.3200 | 17.72 | 15.2900 | 17.1700 | +12.812% | 2,507,370 | +20.792% |
| 2026-09-02 | 15.6800 | 15.70 | 14.6700 | 15.2200 | -2.311% | 546,708 | +36.268% |
| 2026-09-01 | 15.4600 | 16.21 | 15.3400 | 15.5800 | -1.951% | 745,800 | +33.119% |
| 2026-08-31 | 15.1100 | 15.97 | 15.0700 | 15.8900 | +3.249% | 638,202 | +30.522% |
| 2026-08-28 | 15.0200 | 15.79 | 14.6250 | 15.3900 | +0.786% | 773,366 | +34.763% |
| 2026-08-27 | 15.1000 | 15.54 | 14.8100 | 15.2700 | +1.800% | 495,168 | +35.822% |
| 2026-08-26 | 14.4300 | 15.11 | 14.0800 | 15.0000 | +2.389% | 340,659 | +38.267% |
| 2026-08-25 | 14.4550 | 15.02 | 14.2900 | 14.6500 | +4.270% | 443,660 | +41.570% |
| 2026-08-24 | 13.9100 | 14.75 | 13.6600 | 14.0500 | -3.037% | 582,895 | +47.616% |
| 2026-08-21 | 13.9300 | 14.54 | 13.3200 | 14.4900 | +4.545% | 709,454 | +43.133% |
| 2026-08-20 | 14.5750 | 14.71 | 13.1001 | 13.8600 | -8.151% | 997,306 | +49.639% |
| 2026-08-19 | 16.2700 | 16.27 | 14.4800 | 15.0900 | -5.451% | 1,022,631 | +37.442% |
| 2026-08-18 | 15.3500 | 16.62 | 15.0600 | 15.9600 | -3.797% | 901,940 | +29.950% |
| 2026-08-17 | 15.2500 | 17.34 | 15.1500 | 16.5900 | +9.361% | 1,625,676 | +25.015% |
| 2026-08-14 | 15.8700 | 16.08 | 14.2400 | 15.1700 | -2.381% | 1,992,094 | +36.717% |
| 2026-08-13 | 16.1200 | 16.38 | 15.1900 | 15.5400 | -6.611% | 2,264,442 | +33.462% |
| 2026-08-12 | 14.3600 | 17.34 | 14.0900 | 16.6400 | +19.454% | 2,286,001 | +24.639% |
| 2026-08-11 | 15.0300 | 15.37 | 13.3400 | 13.9300 | -7.748% | 2,201,210 | +48.887% |
| 2026-08-10 | 14.3300 | 15.24 | 13.3450 | 15.1000 | +8.089% | 3,546,383 | +37.351% |
| 2026-08-07 | 10.6100 | 14.01 | 10.5500 | 13.9700 | +31.421% | 5,058,317 | +48.461% |
| 2026-08-06 | 9.2800 | 10.75 | 8.9100 | 10.6300 | +12.131% | 3,018,643 | +95.108% |
| 2026-08-05 | 10.2500 | 11.35 | 9.3600 | 9.4800 | -27.689% | 3,086,427 | +118.776% |
| 2026-08-04 | 11.4800 | 13.26 | 11.1700 | 13.1100 | +19.835% | 3,419,176 | +58.200% |
| 2026-08-03 | 9.5400 | 11.00 | 9.1800 | 10.9400 | +11.405% | 1,553,884 | +89.580% |
| 2026-07-31 | 10.7700 | 10.81 | 9.7100 | 9.8200 | -7.183% | 649,447 | +111.202% |
| 2026-07-30 | 11.1600 | 11.81 | 10.4100 | 10.5800 | -0.470% | 1,742,615 | +96.030% |
| 2026-07-29 | 11.0000 | 11.60 | 10.2300 | 10.6300 | -6.591% | 827,648 | +95.108% |
| 2026-07-28 | 10.0200 | 11.71 | 9.6000 | 11.3800 | +4.982% | 1,139,186 | +82.250% |
| 2026-07-27 | 10.8400 | 11.07 | 9.9100 | 10.8400 | -3.128% | 1,428,459 | +91.328% |
| 2026-07-24 | 11.3700 | 11.47 | 10.4300 | 11.1900 | -5.410% | 829,006 | +85.344% |
| 2026-07-23 | 11.2200 | 11.84 | 10.3700 | 11.8300 | +5.156% | 1,878,358 | +75.317% |
| 2026-07-22 | 12.9400 | 13.21 | 11.2150 | 11.2500 | -13.127% | 1,086,496 | +84.356% |
| 2026-07-21 | 12.7500 | 14.25 | 12.3100 | 12.9500 | +5.801% | 1,888,800 | +60.154% |
| 2026-07-20 | 13.4300 | 13.43 | 12.1800 | 12.2400 | -6.707% | 1,262,211 | +69.444% |
| 2026-07-17 | 13.8600 | 14.50 | 12.6900 | 13.1200 | -10.809% | 2,050,927 | +58.079% |
| 2026-07-16 | 15.6800 | 16.23 | 14.6300 | 14.7100 | -6.306% | 1,798,262 | +40.993% |
| 2026-07-15 | 16.2050 | 16.63 | 14.9800 | 15.7000 | -1.258% | 1,035,196 | +32.102% |
| 2026-07-14 | 17.0000 | 17.60 | 15.8600 | 15.9000 | -4.217% | 527,290 | +30.440% |
| 2026-07-13 | 18.0000 | 18.00 | 16.0201 | 16.6000 | -8.691% | 957,437 | +24.940% |
| 2026-07-10 | 19.3800 | 19.47 | 18.1210 | 18.1800 | -8.895% | 528,769 | +14.081% |
| 2026-07-09 | 19.5500 | 20.32 | 18.8600 | 19.9550 | +4.751% | 600,190 | +3.934% |
| 2026-07-08 | 20.1100 | 20.24 | 18.2000 | 19.0500 | -1.499% | 1,003,636 | +8.871% |
| 2026-07-07 | 21.9500 | 22.03 | 19.1700 | 19.3400 | -13.429% | 1,227,253 | +7.239% |
| 2026-07-06 | 23.8800 | 24.44 | 20.8550 | 22.3400 | -1.759% | 1,276,660 | -7.162% |
| 2026-07-02 | 22.2800 | 22.82 | 21.1300 | 22.7400 | +4.793% | 1,349,572 | -8.795% |
| 2026-07-01 | 25.8400 | 25.91 | 21.2300 | 21.7000 | -15.334% | 1,854,936 | -4.424% |
| 2026-06-30 | 23.4600 | 26.05 | 22.9900 | 25.6300 | +8.052% | 1,667,008 | -19.079% |
| 2026-06-29 | 21.8400 | 24.22 | 20.3600 | 23.7200 | +15.118% | 2,325,419 | -12.563% |
| 2026-06-26 | 20.0650 | 22.16 | 19.4937 | 20.6050 | -0.507% | 1,916,674 | +0.655% |
| 2026-06-25 | 21.9800 | 22.83 | 19.9424 | 20.7100 | -2.357% | 3,007,863 | +0.145% |
| 2026-06-24 | 21.1100 | 22.64 | 20.1400 | 21.2100 | -2.348% | 4,457,068 | -2.216% |
| 2026-06-23 | 20.3100 | 24.20 | 19.1700 | 21.7200 | +2.164% | 3,889,382 | -4.512% |
| 2026-06-22 | 28.5500 | 28.75 | 21.0200 | 21.2600 | -32.903% | 3,252,001 | -2.446% |
| 2026-06-18 | 32.7600 | 33.38 | 27.0700 | 31.6855 | -7.352% | 3,799,799 | -34.544% |
| 2026-06-17 | 41.1000 | 42.43 | 32.3559 | 34.2000 | -9.476% | 3,890,390 | -39.357% |
| 2026-06-16 | 37.4900 | 46.57 | 35.5900 | 37.7800 | +8.470% | 4,877,471 | -45.103% |
| 2026-06-15 | 28.4000 | 34.90 | 27.3200 | 34.8300 | 0.000% | 1,932,756 | -40.454% |