SPCQ
Defiance Daily Target 2X Short SPCX ETF
stockBATSETF
Market OpenOct 5, 2026 3:37:37 PM EDT
8.17USD-13.362%(-1.26)1,912,374
8.1800Bid8.1900Ask0.0100SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
9.526USD+1.018%(+0.096)
SPCQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.4500 | 9.4500 | 8.1600 | 8.1700 | -13.545% | 1,912,374 | 0.000% |
| 2026-10-02 | 10.8200 | 10.8200 | 9.3100 | 9.4500 | -14.634% | 1,773,855 | -13.545% |
| 2026-10-01 | 10.5594 | 11.1100 | 10.2800 | 11.0700 | +3.458% | 1,673,221 | -26.197% |
| 2026-09-30 | 11.0900 | 11.1500 | 10.4500 | 10.7000 | -2.015% | 1,826,562 | -23.645% |
| 2026-09-29 | 11.3300 | 11.5200 | 10.8100 | 10.9200 | -4.211% | 525,517 | -25.183% |
| 2026-09-28 | 11.0300 | 11.5100 | 10.7200 | 11.4000 | +2.981% | 1,000,967 | -28.333% |
| 2026-09-25 | 11.0600 | 11.4100 | 10.8700 | 11.0700 | -0.180% | 2,215,260 | -26.197% |
| 2026-09-24 | 11.0700 | 11.4300 | 10.9700 | 11.0900 | -0.135% | 3,485,705 | -26.330% |
| 2026-09-23 | 10.4500 | 11.1600 | 10.3200 | 11.1050 | +8.130% | 3,125,895 | -26.430% |
| 2026-09-22 | 10.6600 | 10.8600 | 10.2549 | 10.2700 | -3.929% | 839,965 | -20.448% |
| 2026-09-21 | 10.2850 | 10.7000 | 9.8200 | 10.6900 | +0.659% | 1,063,511 | -23.573% |
| 2026-09-18 | 10.2700 | 10.9300 | 10.0500 | 10.6200 | +2.907% | 1,582,621 | -23.070% |
| 2026-09-17 | 10.4400 | 10.6100 | 10.0250 | 10.3200 | -5.321% | 941,000 | -20.833% |
| 2026-09-16 | 11.8800 | 11.9600 | 10.5300 | 10.9000 | -11.669% | 2,595,969 | -25.046% |
| 2026-09-15 | 11.3400 | 12.3400 | 11.3400 | 12.3400 | +8.056% | 809,677 | -33.793% |
| 2026-09-14 | 11.5600 | 11.6100 | 10.7600 | 11.4200 | +2.513% | 940,858 | -28.459% |
| 2026-09-11 | 11.1950 | 11.7600 | 10.8800 | 11.1400 | -2.962% | 657,108 | -26.661% |
| 2026-09-10 | 11.9700 | 11.9792 | 10.4500 | 11.4800 | -0.778% | 3,087,964 | -28.833% |
| 2026-09-09 | 11.0000 | 11.8500 | 10.8200 | 11.5700 | +6.147% | 1,653,819 | -29.386% |
| 2026-09-08 | 11.4200 | 12.0200 | 10.5200 | 10.9000 | -5.953% | 909,882 | -25.046% |
| 2026-09-04 | 11.4500 | 11.6700 | 11.1600 | 11.5900 | +1.667% | 612,512 | -29.508% |
| 2026-09-03 | 12.8800 | 12.9100 | 10.8900 | 11.4000 | -12.610% | 2,109,325 | -28.333% |
| 2026-09-02 | 12.6800 | 13.5000 | 12.6200 | 13.0450 | +2.074% | 1,747,570 | -37.371% |
| 2026-09-01 | 12.9500 | 12.9650 | 12.2900 | 12.7800 | +1.955% | 518,973 | -36.072% |
| 2026-08-31 | 13.2400 | 13.2400 | 12.4600 | 12.5350 | -3.055% | 517,371 | -34.822% |
| 2026-08-28 | 13.3550 | 13.6000 | 12.6400 | 12.9300 | -1.598% | 695,771 | -36.814% |
| 2026-08-27 | 13.3500 | 13.5600 | 12.9000 | 13.1400 | -2.013% | 610,264 | -37.823% |
| 2026-08-26 | 13.9500 | 14.2700 | 13.3000 | 13.4100 | -1.830% | 2,255,781 | -39.075% |
| 2026-08-25 | 13.9100 | 14.1200 | 13.3700 | 13.6600 | -5.139% | 598,237 | -40.190% |
| 2026-08-24 | 14.6700 | 14.7299 | 13.6800 | 14.4000 | +3.226% | 506,178 | -43.264% |
| 2026-08-21 | 14.5400 | 15.2500 | 13.9200 | 13.9500 | -5.488% | 1,393,682 | -41.434% |
| 2026-08-20 | 14.1000 | 15.3950 | 13.9400 | 14.7600 | +8.529% | 1,751,402 | -44.648% |
| 2026-08-19 | 12.6800 | 14.1500 | 12.6800 | 13.6000 | +5.263% | 2,390,963 | -39.926% |
| 2026-08-18 | 13.4100 | 13.6300 | 12.4450 | 12.9200 | +4.615% | 1,583,478 | -36.765% |
| 2026-08-17 | 13.7600 | 13.7600 | 11.8001 | 12.3500 | -10.830% | 2,554,625 | -33.846% |
| 2026-08-14 | 13.1900 | 14.5800 | 13.0050 | 13.8500 | +3.823% | 1,168,940 | -41.011% |
| 2026-08-13 | 13.0400 | 13.7500 | 12.8213 | 13.3400 | +7.149% | 2,798,570 | -38.756% |
| 2026-08-12 | 15.2200 | 15.5300 | 11.8800 | 12.4500 | -19.936% | 4,862,611 | -34.378% |
| 2026-08-11 | 14.6900 | 16.3050 | 14.3322 | 15.5500 | +6.799% | 1,827,615 | -47.460% |
| 2026-08-10 | 15.4200 | 16.6300 | 14.5000 | 14.5600 | -7.848% | 3,488,117 | -43.887% |
| 2026-08-07 | 23.2700 | 23.5000 | 15.8000 | 15.8000 | -31.453% | 2,199,784 | -48.291% |
| 2026-08-06 | 27.9400 | 28.3100 | 23.0000 | 23.0500 | -14.630% | 1,323,247 | -64.555% |
| 2026-08-05 | 25.6400 | 27.0000 | 23.6600 | 27.0000 | +31.579% | 1,646,284 | -69.741% |
| 2026-08-04 | 24.8000 | 25.5772 | 20.4400 | 20.5200 | -21.649% | 1,347,141 | -60.185% |
| 2026-08-03 | 31.5000 | 31.5000 | 25.9300 | 26.1900 | -11.356% | 1,066,069 | -68.805% |
| 2026-07-31 | 27.3500 | 29.8400 | 26.9200 | 29.5450 | +7.436% | 1,125,863 | -72.347% |
| 2026-07-30 | 26.2000 | 28.0800 | 24.5000 | 27.5000 | -0.901% | 784,232 | -70.291% |
| 2026-07-29 | 26.8200 | 28.5000 | 25.4300 | 27.7500 | +7.516% | 1,152,043 | -70.559% |
| 2026-07-28 | 29.3700 | 30.3700 | 25.0900 | 25.8100 | -4.760% | 809,971 | -68.346% |
| 2026-07-27 | 27.3700 | 29.4950 | 27.0200 | 27.1000 | +2.264% | 808,999 | -69.852% |
| 2026-07-24 | 26.2300 | 28.1150 | 26.1000 | 26.5000 | +5.368% | 668,184 | -69.170% |
| 2026-07-23 | 26.6600 | 28.7000 | 25.1500 | 25.1500 | -5.593% | 1,254,321 | -67.515% |
| 2026-07-22 | 23.7600 | 26.8100 | 23.1000 | 26.6400 | +12.027% | 1,776,166 | -69.332% |
| 2026-07-21 | 24.1600 | 24.8900 | 20.9000 | 23.7800 | -5.784% | 1,009,503 | -65.643% |
| 2026-07-20 | 23.1500 | 25.2400 | 22.9500 | 25.2400 | +6.813% | 966,729 | -67.631% |
| 2026-07-17 | 22.6700 | 24.1895 | 21.5300 | 23.6300 | +11.252% | 1,850,082 | -65.425% |
| 2026-07-16 | 20.1500 | 21.4100 | 19.3500 | 21.2400 | +5.672% | 1,775,485 | -61.535% |
| 2026-07-15 | 19.4300 | 21.0100 | 18.9400 | 20.1000 | +1.566% | 1,664,499 | -59.353% |
| 2026-07-14 | 18.5000 | 19.9300 | 17.9200 | 19.7900 | +3.450% | 1,424,058 | -58.717% |
| 2026-07-13 | 17.9200 | 19.6800 | 17.7500 | 19.1300 | +8.817% | 1,015,361 | -57.292% |
| 2026-07-10 | 16.6500 | 17.6800 | 16.5400 | 17.5800 | +8.251% | 707,584 | -53.527% |
| 2026-07-09 | 16.6600 | 17.2853 | 15.9400 | 16.2400 | -5.251% | 1,990,205 | -49.692% |
| 2026-07-08 | 16.2800 | 17.8700 | 16.1700 | 17.1400 | +1.420% | 1,449,695 | -52.334% |
| 2026-07-07 | 15.2000 | 17.0200 | 15.1800 | 16.9000 | +13.652% | 2,317,295 | -51.657% |
| 2026-07-06 | 13.9300 | 15.8600 | 13.5800 | 14.8700 | +1.849% | 3,246,181 | -45.057% |
| 2026-07-02 | 15.1500 | 15.8550 | 14.5700 | 14.6000 | -6.049% | 1,819,371 | -44.041% |
| 2026-07-01 | 13.3750 | 15.8000 | 13.3700 | 15.5400 | +14.856% | 5,125,417 | -47.426% |
| 2026-06-30 | 14.8000 | 15.1490 | 13.2500 | 13.5300 | -8.084% | 1,954,145 | -39.616% |
| 2026-06-29 | 16.2600 | 17.5099 | 14.2501 | 14.7200 | -15.207% | 2,493,680 | -44.497% |
| 2026-06-26 | 17.8000 | 18.2500 | 16.0400 | 17.3600 | +0.058% | 2,126,815 | -52.938% |
| 2026-06-25 | 16.4900 | 17.9400 | 15.7000 | 17.3500 | +1.879% | 3,858,957 | -52.911% |
| 2026-06-24 | 17.0800 | 17.8100 | 15.8525 | 17.0300 | +1.854% | 4,103,447 | -52.026% |
| 2026-06-23 | 17.8000 | 18.6684 | 14.6300 | 16.7200 | -1.647% | 6,738,343 | -51.136% |
| 2026-06-22 | 14.0800 | 17.1300 | 13.9600 | 17.0000 | +32.193% | 6,326,542 | -51.941% |
| 2026-06-18 | 12.4500 | 14.4600 | 12.2300 | 12.8600 | +7.435% | 6,152,335 | -36.470% |
| 2026-06-17 | 10.0900 | 12.5395 | 9.6300 | 11.9700 | +9.917% | 7,972,953 | -31.746% |
| 2026-06-16 | 11.1800 | 11.8000 | 7.9800 | 10.8900 | -10.884% | 14,670,242 | -24.977% |
| 2026-06-15 | 19.0700 | 19.0700 | 12.0655 | 12.2200 | 0.000% | 1,779,753 | -33.142% |