SPCG
Tradr 2X Short SpaceX Daily ETF
stockBATSETF
Market OpenOct 5, 2026 10:17:33 AM EDT
12.25USD-8.445%(-1.13)274,203
12.18Bid12.19Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
13.38USD0.000%(-0.00)
SPCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.32 | 13.36 | 12.25 | 12.25 | -8.445% | 274,203 | 0.000% |
| 2026-10-02 | 15.38 | 15.38 | 13.19 | 13.38 | -14.450% | 953,592 | -8.445% |
| 2026-10-01 | 15.19 | 15.69 | 14.53 | 15.64 | +3.645% | 1,839,382 | -21.675% |
| 2026-09-30 | 15.54 | 15.73 | 14.76 | 15.09 | -2.140% | 1,947,880 | -18.820% |
| 2026-09-29 | 15.97 | 16.27 | 15.26 | 15.42 | -5.224% | 2,960,457 | -20.558% |
| 2026-09-28 | 15.61 | 16.29 | 15.16 | 16.27 | +4.295% | 2,536,319 | -24.708% |
| 2026-09-25 | 15.64 | 16.14 | 15.38 | 15.60 | -0.826% | 1,571,610 | -21.474% |
| 2026-09-24 | 15.70 | 16.17 | 15.51 | 15.73 | +0.447% | 2,160,414 | -22.123% |
| 2026-09-23 | 14.73 | 15.73 | 14.56 | 15.66 | +8.374% | 821,638 | -21.775% |
| 2026-09-22 | 15.02 | 15.25 | 14.41 | 14.45 | -3.795% | 735,398 | -15.225% |
| 2026-09-21 | 14.43 | 15.05 | 13.81 | 15.02 | +1.145% | 797,876 | -18.442% |
| 2026-09-18 | 14.50 | 15.36 | 14.15 | 14.85 | +2.555% | 698,616 | -17.508% |
| 2026-09-17 | 14.65 | 14.89 | 14.04 | 14.48 | -5.236% | 688,595 | -15.401% |
| 2026-09-16 | 16.63 | 16.75 | 14.75 | 15.28 | -10.065% | 1,419,700 | -19.830% |
| 2026-09-15 | 15.91 | 17.11 | 15.91 | 16.99 | +6.254% | 526,295 | -27.899% |
| 2026-09-14 | 16.12 | 16.29 | 15.09 | 15.99 | +3.966% | 720,003 | -23.390% |
| 2026-09-11 | 15.61 | 16.49 | 15.24 | 15.38 | -4.472% | 664,177 | -20.351% |
| 2026-09-10 | 16.65 | 16.71 | 14.59 | 16.10 | -0.124% | 2,376,060 | -23.913% |
| 2026-09-09 | 15.23 | 16.53 | 15.10 | 16.12 | +7.467% | 1,609,670 | -24.007% |
| 2026-09-08 | 15.97 | 16.79 | 14.68 | 15.00 | -7.322% | 1,442,076 | -18.333% |
| 2026-09-04 | 15.98 | 16.30 | 15.60 | 16.18 | +1.985% | 977,464 | -24.313% |
| 2026-09-03 | 17.88 | 18.00 | 15.14 | 15.87 | -12.466% | 2,363,468 | -22.810% |
| 2026-09-02 | 17.59 | 18.75 | 17.54 | 18.13 | +2.141% | 743,838 | -32.432% |
| 2026-09-01 | 17.82 | 17.97 | 17.02 | 17.75 | +2.070% | 587,620 | -30.986% |
| 2026-08-31 | 18.30 | 18.30 | 17.26 | 17.39 | -2.958% | 822,807 | -29.557% |
| 2026-08-28 | 18.36 | 18.84 | 17.47 | 17.92 | -0.830% | 814,668 | -31.641% |
| 2026-08-27 | 18.31 | 18.66 | 17.77 | 18.07 | -2.007% | 575,322 | -32.208% |
| 2026-08-26 | 19.12 | 19.63 | 18.29 | 18.44 | -2.175% | 1,073,484 | -33.568% |
| 2026-08-25 | 19.12 | 19.37 | 18.35 | 18.85 | -4.363% | 1,066,296 | -35.013% |
| 2026-08-24 | 19.93 | 20.25 | 18.77 | 19.71 | +2.871% | 1,064,223 | -37.849% |
| 2026-08-21 | 20.01 | 20.86 | 19.06 | 19.16 | -4.629% | 1,900,083 | -36.065% |
| 2026-08-20 | 19.22 | 21.00 | 19.05 | 20.09 | +8.127% | 3,001,626 | -39.024% |
| 2026-08-19 | 17.26 | 19.25 | 17.25 | 18.58 | +5.508% | 3,592,380 | -34.069% |
| 2026-08-18 | 18.20 | 18.53 | 16.91 | 17.61 | +4.078% | 1,766,028 | -30.437% |
| 2026-08-17 | 18.65 | 18.70 | 16.01 | 16.92 | -9.276% | 1,870,760 | -27.600% |
| 2026-08-14 | 17.87 | 19.75 | 17.58 | 18.65 | +2.248% | 1,584,240 | -34.316% |
| 2026-08-13 | 17.74 | 18.61 | 17.37 | 18.24 | +6.294% | 2,109,251 | -32.840% |
| 2026-08-12 | 20.63 | 20.97 | 16.05 | 17.16 | -19.209% | 4,325,051 | -28.613% |
| 2026-08-11 | 19.75 | 22.01 | 19.35 | 21.24 | +7.599% | 4,598,114 | -42.326% |
| 2026-08-10 | 20.83 | 22.41 | 19.51 | 19.74 | -7.628% | 6,148,588 | -37.943% |
| 2026-08-07 | 31.35 | 31.46 | 21.31 | 21.37 | -31.769% | 2,628,866 | -42.677% |
| 2026-08-06 | 36.50 | 37.95 | 30.86 | 31.32 | -12.612% | 2,215,493 | -60.888% |
| 2026-08-05 | 33.97 | 36.00 | 31.67 | 35.84 | +29.153% | 1,801,411 | -65.820% |
| 2026-08-04 | 33.02 | 33.93 | 27.36 | 27.75 | -20.373% | 2,409,593 | -55.856% |
| 2026-08-03 | 40.42 | 41.65 | 34.44 | 34.85 | -10.824% | 1,639,658 | -64.849% |
| 2026-07-31 | 36.00 | 39.50 | 35.72 | 39.08 | +7.010% | 474,295 | -68.654% |
| 2026-07-30 | 34.72 | 37.07 | 32.39 | 36.52 | +0.606% | 606,715 | -66.457% |
| 2026-07-29 | 35.38 | 37.66 | 33.50 | 36.30 | +6.265% | 626,831 | -66.253% |
| 2026-07-28 | 38.77 | 40.10 | 33.09 | 34.16 | -4.714% | 1,356,822 | -64.139% |
| 2026-07-27 | 36.01 | 38.91 | 35.27 | 35.85 | +2.516% | 712,358 | -65.830% |
| 2026-07-24 | 34.55 | 37.07 | 34.13 | 34.97 | +5.331% | 749,029 | -64.970% |
| 2026-07-23 | 35.17 | 37.76 | 33.10 | 33.20 | -5.116% | 938,697 | -63.102% |
| 2026-07-22 | 31.10 | 35.12 | 30.33 | 34.99 | +13.017% | 571,422 | -64.990% |
| 2026-07-21 | 31.82 | 32.69 | 27.50 | 30.96 | -5.868% | 1,454,323 | -60.433% |
| 2026-07-20 | 30.21 | 33.01 | 30.13 | 32.89 | +6.544% | 1,027,902 | -62.755% |
| 2026-07-17 | 29.40 | 31.66 | 28.26 | 30.87 | +10.923% | 2,415,563 | -60.317% |
| 2026-07-16 | 26.44 | 28.00 | 25.29 | 27.83 | +6.019% | 998,292 | -55.983% |
| 2026-07-15 | 25.42 | 27.41 | 24.70 | 26.25 | +1.312% | 921,175 | -53.333% |
| 2026-07-14 | 24.17 | 25.97 | 23.35 | 25.91 | +4.266% | 1,051,130 | -52.721% |
| 2026-07-13 | 23.10 | 25.57 | 22.96 | 24.85 | +8.610% | 1,150,615 | -50.704% |
| 2026-07-10 | 21.53 | 22.92 | 21.49 | 22.88 | +8.797% | 2,094,003 | -46.460% |
| 2026-07-09 | 21.48 | 22.31 | 20.59 | 21.03 | -4.928% | 884,793 | -41.750% |
| 2026-07-08 | 21.01 | 23.04 | 20.79 | 22.12 | +1.654% | 1,748,073 | -44.620% |
| 2026-07-07 | 19.58 | 21.91 | 19.47 | 21.76 | +14.046% | 2,238,276 | -43.704% |
| 2026-07-06 | 17.89 | 20.37 | 17.46 | 19.08 | +1.328% | 2,834,471 | -35.797% |
| 2026-07-02 | 19.38 | 20.32 | 18.74 | 18.83 | -5.186% | 1,969,344 | -34.944% |
| 2026-07-01 | 17.04 | 20.19 | 17.04 | 19.86 | +15.331% | 8,717,552 | -38.318% |
| 2026-06-30 | 18.95 | 19.28 | 16.88 | 17.22 | -8.013% | 1,877,592 | -28.862% |
| 2026-06-29 | 20.70 | 22.25 | 18.18 | 18.72 | -14.754% | 1,581,774 | -34.562% |
| 2026-06-26 | 22.58 | 23.20 | 20.38 | 21.96 | +0.228% | 4,378,708 | -44.217% |
| 2026-06-25 | 20.92 | 22.73 | 19.80 | 21.91 | +1.907% | 3,747,213 | -44.089% |
| 2026-06-24 | 21.57 | 22.50 | 20.08 | 21.50 | +2.041% | 5,011,615 | -43.023% |
| 2026-06-23 | 22.47 | 23.56 | 18.50 | 21.07 | -1.772% | 5,124,293 | -41.860% |
| 2026-06-22 | 17.76 | 21.62 | 17.61 | 21.45 | +32.735% | 5,456,658 | -42.890% |
| 2026-06-18 | 15.69 | 18.19 | 15.41 | 16.16 | +7.590% | 4,049,968 | -24.196% |
| 2026-06-17 | 12.67 | 15.72 | 12.12 | 15.02 | +9.715% | 7,662,843 | -18.442% |
| 2026-06-16 | 14.03 | 14.79 | 10.01 | 13.69 | -10.581% | 10,290,033 | -10.519% |
| 2026-06-15 | 20.75 | 22.69 | 15.06 | 15.31 | 0.000% | 1,979,928 | -19.987% |