SPCL
Defiance Daily 2X Space ETF
stockBATSETF
At CloseOct 2, 2026 11:12:39 AM EDT
22.62USD+7.406%(+1.56)8,839
23.62Bid24.46Ask0.84SpreadPre-marketOct 2, 2026 9:26:30 AM EDT
21.43USD+1.733%(+0.37)
SPCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.59 | 23.61 | 21.25 | 23.12 | +10.305% | 50,997 | 0.000% |
| 2026-10-01 | 21.71 | 22.13 | 20.79 | 20.96 | -2.102% | 21,718 | +10.305% |
| 2026-09-30 | 21.76 | 23.31 | 21.40 | 21.41 | +0.094% | 27,948 | +7.987% |
| 2026-09-29 | 23.44 | 23.44 | 21.18 | 21.39 | -2.949% | 28,935 | +8.088% |
| 2026-09-28 | 23.16 | 23.16 | 22.02 | 22.04 | -4.630% | 35,343 | +4.900% |
| 2026-09-25 | 23.69 | 24.05 | 22.74 | 23.11 | -0.517% | 24,414 | +0.043% |
| 2026-09-24 | 21.31 | 23.68 | 20.95 | 23.23 | +7.571% | 20,828 | -0.474% |
| 2026-09-23 | 23.25 | 23.64 | 21.56 | 21.59 | -7.476% | 34,039 | +7.062% |
| 2026-09-22 | 22.78 | 23.70 | 22.44 | 23.34 | +3.183% | 23,337 | -0.943% |
| 2026-09-21 | 21.59 | 22.98 | 21.59 | 22.62 | +8.902% | 43,393 | +2.210% |
| 2026-09-18 | 22.74 | 22.74 | 20.35 | 20.77 | -9.376% | 40,936 | +11.309% |
| 2026-09-17 | 21.89 | 23.04 | 21.60 | 22.92 | +11.265% | 52,221 | +0.873% |
| 2026-09-16 | 20.07 | 20.81 | 19.76 | 20.60 | +2.689% | 25,740 | +12.236% |
| 2026-09-15 | 20.77 | 20.88 | 19.50 | 20.06 | -1.910% | 19,736 | +15.254% |
| 2026-09-14 | 19.83 | 21.13 | 19.66 | 20.45 | -1.962% | 20,338 | +13.052% |
| 2026-09-11 | 21.11 | 21.57 | 20.41 | 20.86 | +0.337% | 54,169 | +10.834% |
| 2026-09-10 | 20.83 | 22.80 | 20.48 | 20.79 | -4.105% | 39,938 | +11.207% |
| 2026-09-09 | 23.67 | 23.77 | 21.68 | 21.68 | -8.213% | 28,991 | +6.642% |
| 2026-09-08 | 22.94 | 24.35 | 21.97 | 23.62 | +4.745% | 77,046 | -2.117% |
| 2026-09-04 | 24.11 | 24.11 | 22.25 | 22.55 | -0.843% | 38,252 | +2.528% |
| 2026-09-03 | 23.25 | 23.80 | 22.11 | 22.74 | -0.561% | 53,851 | +1.663% |
| 2026-09-02 | 22.09 | 23.02 | 21.95 | 22.87 | +8.081% | 30,276 | +1.093% |
| 2026-09-01 | 21.92 | 22.22 | 21.15 | 21.16 | -5.746% | 31,552 | +9.263% |
| 2026-08-31 | 22.12 | 22.59 | 21.80 | 22.45 | +0.178% | 23,731 | +2.984% |
| 2026-08-28 | 23.60 | 23.61 | 22.00 | 22.41 | -7.778% | 36,088 | +3.168% |
| 2026-08-27 | 24.18 | 24.33 | 23.54 | 24.30 | +3.313% | 19,218 | -4.856% |
| 2026-08-26 | 23.94 | 24.47 | 23.14 | 23.52 | -2.628% | 22,638 | -1.704% |
| 2026-08-25 | 24.92 | 24.92 | 23.99 | 24.16 | -0.831% | 29,017 | -4.287% |
| 2026-08-24 | 25.44 | 25.50 | 24.36 | 24.36 | -9.718% | 28,241 | -5.083% |
| 2026-08-21 | 26.78 | 27.50 | 25.42 | 26.98 | +4.170% | 33,709 | -14.307% |
| 2026-08-20 | 27.00 | 27.00 | 24.81 | 25.90 | -6.091% | 21,474 | -10.734% |
| 2026-08-19 | 28.50 | 28.50 | 26.23 | 27.58 | -5.839% | 24,663 | -16.171% |
| 2026-08-18 | 29.11 | 30.42 | 28.41 | 29.29 | -7.892% | 31,590 | -21.066% |
| 2026-08-17 | 30.66 | 33.54 | 30.66 | 31.80 | +3.583% | 49,596 | -27.296% |
| 2026-08-14 | 31.67 | 32.00 | 29.49 | 30.70 | -1.000% | 16,251 | -24.691% |
| 2026-08-13 | 31.01 | 32.63 | 30.48 | 31.01 | -3.696% | 28,491 | -25.443% |
| 2026-08-12 | 30.48 | 32.77 | 29.79 | 32.20 | +8.345% | 59,386 | -28.199% |
| 2026-08-11 | 29.05 | 30.02 | 27.60 | 29.72 | +1.781% | 48,915 | -22.207% |
| 2026-08-10 | 30.98 | 31.29 | 28.85 | 29.20 | -3.821% | 113,464 | -20.822% |
| 2026-08-07 | 26.84 | 30.38 | 26.79 | 30.36 | +19.199% | 99,509 | -23.847% |
| 2026-08-06 | 23.68 | 28.00 | 23.28 | 25.47 | +3.747% | 96,208 | -9.227% |
| 2026-08-05 | 24.95 | 26.51 | 24.00 | 24.55 | -10.270% | 90,802 | -5.825% |
| 2026-08-04 | 25.49 | 27.52 | 25.00 | 27.36 | +16.707% | 173,706 | -15.497% |
| 2026-08-03 | 19.69 | 23.44 | 19.00 | 23.44 | +13.768% | 53,310 | -1.379% |
| 2026-07-31 | 21.49 | 22.20 | 19.50 | 20.61 | -0.453% | 34,027 | +12.199% |
| 2026-07-30 | 19.99 | 21.19 | 19.78 | 20.70 | +11.111% | 68,526 | +11.691% |
| 2026-07-29 | 20.39 | 21.00 | 18.39 | 18.63 | -10.946% | 54,950 | +24.101% |
| 2026-07-28 | 20.00 | 21.18 | 18.31 | 20.92 | -3.594% | 90,976 | +10.516% |
| 2026-07-27 | 21.25 | 21.95 | 20.01 | 21.70 | +2.746% | 50,142 | +6.544% |
| 2026-07-24 | 23.10 | 23.10 | 20.45 | 21.12 | -9.974% | 76,050 | +9.470% |
| 2026-07-23 | 22.83 | 23.59 | 21.18 | 23.46 | +0.817% | 74,169 | -1.449% |
| 2026-07-22 | 25.54 | 26.09 | 23.27 | 23.27 | -7.402% | 39,639 | -0.645% |
| 2026-07-21 | 23.48 | 26.58 | 23.31 | 25.13 | +9.961% | 132,950 | -7.999% |
| 2026-07-20 | 24.46 | 24.72 | 22.76 | 22.85 | -6.299% | 91,871 | +1.165% |
| 2026-07-17 | 24.89 | 26.00 | 22.97 | 24.39 | -7.753% | 996,684 | -5.207% |
| 2026-07-16 | 28.00 | 29.24 | 26.30 | 26.44 | -6.341% | 153,665 | -12.557% |
| 2026-07-15 | 29.07 | 29.86 | 26.93 | 28.23 | -1.363% | 162,569 | -18.101% |
| 2026-07-14 | 30.57 | 31.63 | 28.50 | 28.62 | -3.276% | 166,524 | -19.217% |
| 2026-07-13 | 32.45 | 32.45 | 28.95 | 29.59 | -9.429% | 115,829 | -21.864% |
| 2026-07-10 | 34.53 | 35.00 | 32.62 | 32.67 | -9.300% | 164,356 | -29.232% |
| 2026-07-09 | 35.01 | 36.59 | 33.87 | 36.02 | +5.045% | 128,620 | -35.813% |
| 2026-07-08 | 36.08 | 36.22 | 32.80 | 34.29 | -1.522% | 239,752 | -32.575% |
| 2026-07-07 | 39.40 | 39.40 | 34.55 | 34.82 | -13.448% | 205,846 | -33.601% |
| 2026-07-06 | 43.25 | 44.00 | 37.73 | 40.23 | -1.830% | 263,040 | -42.530% |
| 2026-07-02 | 40.10 | 41.10 | 38.19 | 40.98 | +4.621% | 173,614 | -43.582% |
| 2026-07-01 | 46.38 | 46.78 | 38.40 | 39.17 | -15.418% | 371,753 | -40.975% |
| 2026-06-30 | 42.47 | 47.00 | 41.42 | 46.31 | +8.734% | 382,274 | -50.076% |
| 2026-06-29 | 39.36 | 43.67 | 36.82 | 42.59 | +14.922% | 226,198 | -45.715% |
| 2026-06-26 | 36.11 | 39.87 | 35.17 | 37.06 | -1.041% | 283,127 | -37.615% |
| 2026-06-25 | 39.28 | 41.12 | 35.97 | 37.45 | -1.654% | 305,353 | -38.264% |
| 2026-06-24 | 37.85 | 40.85 | 36.38 | 38.08 | -2.534% | 398,167 | -39.286% |
| 2026-06-23 | 36.59 | 43.59 | 34.73 | 39.07 | +1.931% | 678,080 | -40.824% |
| 2026-06-22 | 51.34 | 51.91 | 37.96 | 38.33 | -33.281% | 785,686 | -39.682% |
| 2026-06-18 | 59.17 | 60.27 | 48.96 | 57.45 | -6.933% | 890,895 | -59.756% |
| 2026-06-17 | 74.01 | 76.50 | 58.36 | 61.73 | -10.497% | 1,099,164 | -62.547% |
| 2026-06-16 | 67.76 | 83.85 | 64.24 | 68.97 | +10.317% | 2,067,300 | -66.478% |
| 2026-06-15 | 53.00 | 62.71 | 48.92 | 62.52 | +21.966% | 1,426,335 | -63.020% |
| 2026-06-12 | 37.95 | 59.41 | 37.00 | 51.26 | +56.562% | 977,137 | -54.897% |
| 2026-06-11 | 28.20 | 33.04 | 28.20 | 32.74 | +20.275% | 54,554 | -29.385% |
| 2026-06-10 | 28.00 | 29.15 | 27.22 | 27.22 | -3.839% | 9,925 | -15.068% |
| 2026-06-09 | 31.14 | 31.14 | 26.09 | 28.31 | -3.925% | 9,754 | -18.329% |
| 2026-06-08 | 31.43 | 31.43 | 28.75 | 29.46 | +0.080% | 28,525 | -21.534% |
| 2026-06-05 | 32.81 | 33.21 | 28.63 | 29.44 | -17.322% | 25,417 | -21.471% |
| 2026-06-04 | 33.64 | 36.21 | 32.03 | 35.61 | +5.805% | 15,314 | -35.074% |
| 2026-06-03 | 35.91 | 36.19 | 33.66 | 33.66 | -9.355% | 17,064 | -31.306% |
| 2026-06-02 | 37.00 | 37.70 | 36.57 | 37.13 | +3.210% | 17,975 | -37.732% |
| 2026-06-01 | 39.28 | 40.05 | 35.21 | 35.98 | -10.997% | 27,304 | -35.734% |
| 2026-05-29 | 41.27 | 41.27 | 37.30 | 40.42 | -10.575% | 34,597 | -42.801% |
| 2026-05-28 | 42.49 | 45.20 | 41.87 | 45.20 | +8.341% | 18,613 | -48.850% |
| 2026-05-27 | 42.24 | 42.24 | 39.86 | 41.72 | +5.621% | 37,663 | -44.583% |
| 2026-05-26 | 40.60 | 40.77 | 39.31 | 39.50 | +7.100% | 20,402 | -41.468% |
| 2026-05-22 | 37.13 | 37.32 | 36.34 | 36.88 | +6.072% | 8,621 | -37.312% |
| 2026-05-21 | 35.23 | 35.79 | 34.55 | 34.77 | -2.280% | 3,054 | -33.506% |
| 2026-05-20 | 33.58 | 35.65 | 33.58 | 35.58 | +5.260% | 3,803 | -35.022% |
| 2026-05-19 | 31.82 | 34.26 | 31.07 | 33.80 | -2.473% | 5,667 | -31.604% |
| 2026-05-18 | 34.55 | 36.52 | 33.36 | 34.66 | +4.873% | 8,815 | -33.295% |
| 2026-05-15 | 34.05 | 34.05 | 32.71 | 33.05 | -6.163% | 2,790 | -30.044% |
| 2026-05-14 | 34.00 | 35.22 | 34.00 | 35.22 | +7.904% | 972 | -34.355% |
| 2026-05-13 | 31.37 | 32.64 | 31.37 | 32.64 | +2.864% | 780 | -29.167% |
| 2026-05-12 | 30.65 | 31.73 | 29.49 | 31.73 | -2.068% | 4,092 | -27.138% |
| 2026-05-11 | 30.18 | 33.37 | 30.18 | 32.40 | +7.953% | 13,649 | -28.645% |
| 2026-05-08 | 28.11 | 30.01 | 28.11 | 30.01 | +14.417% | 2,977 | -22.970% |
| 2026-05-07 | 27.45 | 27.45 | 26.23 | 26.23 | -6.864% | 2,093 | -11.864% |
| 2026-05-06 | 28.17 | 28.17 | 28.17 | 28.17 | +10.980% | 70 | -17.914% |
| 2026-05-05 | 25.38 | 25.38 | 25.38 | 25.38 | -1.736% | 351 | -8.901% |
| 2026-05-04 | 26.00 | 26.12 | 25.47 | 25.83 | -0.807% | 1,004 | -10.482% |
| 2026-05-01 | 26.13 | 26.13 | 26.00 | 26.04 | -3.160% | 1,017 | -11.204% |
| 2026-04-30 | 25.73 | 26.89 | 25.73 | 26.89 | +10.844% | 169 | -14.010% |
| 2026-04-29 | 24.80 | 24.88 | 24.25 | 24.26 | -4.607% | 1,387 | -4.685% |
| 2026-04-28 | 25.43 | 25.43 | 25.43 | 25.43 | -4.011% | 88 | -9.077% |
| 2026-04-27 | 26.51 | 26.51 | 26.31 | 26.49 | +0.715% | 724 | -12.723% |
| 2026-04-24 | 26.52 | 26.78 | 26.30 | 26.30 | -6.639% | 1,351 | -12.100% |
| 2026-04-23 | 29.91 | 29.91 | 27.51 | 28.17 | -5.797% | 3,506 | -17.935% |
| 2026-04-22 | 29.62 | 29.91 | 29.12 | 29.91 | +3.234% | 1,393 | -22.693% |
| 2026-04-21 | 30.60 | 30.60 | 28.97 | 28.97 | -3.807% | 1,784 | -20.192% |
| 2026-04-20 | 29.28 | 30.12 | 29.28 | 30.12 | -0.967% | 2,869 | -23.230% |
| 2026-04-17 | 31.27 | 31.27 | 30.41 | 30.41 | 0.000% | 5,083 | -23.972% |