SPCU
Defiance Daily Target 2X Long SPCX ETF
stockBATSETF
Market OpenOct 5, 2026 10:19:20 AM EDT
15.99USD+8.739%(+1.28)527,586
15.98Bid15.99Ask0.01SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
14.68USD-0.170%(-0.02)
SPCU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.7200 | 15.9900 | 14.7200 | 15.9900 | +8.702% | 527,586 | 0.000% |
| 2026-10-02 | 13.1300 | 14.8700 | 13.0900 | 14.7100 | +14.297% | 1,416,916 | +8.702% |
| 2026-10-01 | 13.2400 | 13.8550 | 12.8299 | 12.8700 | -3.596% | 1,105,928 | +24.242% |
| 2026-09-30 | 13.0400 | 13.6450 | 12.8060 | 13.3500 | +2.221% | 1,007,040 | +19.775% |
| 2026-09-29 | 12.8300 | 13.2200 | 12.4400 | 13.0600 | +4.815% | 954,009 | +22.435% |
| 2026-09-28 | 13.0000 | 13.3500 | 12.4300 | 12.4600 | -4.375% | 1,605,543 | +28.331% |
| 2026-09-25 | 12.9700 | 13.1600 | 12.5599 | 13.0300 | +0.773% | 761,182 | +22.717% |
| 2026-09-24 | 12.9000 | 13.0900 | 12.5450 | 12.9300 | -0.538% | 960,675 | +23.666% |
| 2026-09-23 | 13.8900 | 14.0500 | 12.9000 | 13.0000 | -8.257% | 928,785 | +23.000% |
| 2026-09-22 | 13.6200 | 14.1900 | 13.4120 | 14.1700 | +3.658% | 1,044,695 | +12.844% |
| 2026-09-21 | 14.2000 | 14.7700 | 13.6150 | 13.6700 | -1.300% | 1,246,144 | +16.971% |
| 2026-09-18 | 14.2100 | 14.5217 | 13.3100 | 13.8500 | -2.602% | 1,404,290 | +15.451% |
| 2026-09-17 | 13.9800 | 14.5800 | 13.8300 | 14.2200 | +5.255% | 1,312,392 | +12.447% |
| 2026-09-16 | 12.5100 | 13.8800 | 12.4100 | 13.5100 | +9.927% | 2,002,180 | +18.357% |
| 2026-09-15 | 13.1600 | 13.1600 | 12.1650 | 12.2900 | -6.040% | 1,165,377 | +30.106% |
| 2026-09-14 | 12.9600 | 13.8850 | 12.8499 | 13.0800 | -4.035% | 819,271 | +22.248% |
| 2026-09-11 | 13.4500 | 13.7500 | 12.7200 | 13.6300 | +3.571% | 1,451,144 | +17.315% |
| 2026-09-10 | 12.6500 | 14.2875 | 12.5500 | 13.1600 | +0.920% | 1,989,433 | +21.505% |
| 2026-09-09 | 13.8700 | 14.0400 | 12.6900 | 13.0400 | -7.845% | 1,993,032 | +22.623% |
| 2026-09-08 | 13.3200 | 14.3800 | 12.6640 | 14.1500 | +7.441% | 1,100,218 | +13.004% |
| 2026-09-04 | 13.3300 | 13.6700 | 13.0504 | 13.1700 | -2.589% | 1,156,577 | +21.412% |
| 2026-09-03 | 12.0700 | 13.9426 | 12.0600 | 13.5200 | +12.949% | 2,569,676 | +18.269% |
| 2026-09-02 | 12.3500 | 12.3900 | 11.5550 | 11.9700 | -2.286% | 1,499,380 | +33.584% |
| 2026-09-01 | 12.1900 | 12.7800 | 12.0800 | 12.2500 | -2.000% | 1,208,844 | +30.531% |
| 2026-08-31 | 11.9200 | 12.5950 | 11.8800 | 12.5000 | +2.881% | 1,061,219 | +27.920% |
| 2026-08-28 | 11.8400 | 12.4500 | 11.5400 | 12.1500 | +0.746% | 1,522,047 | +31.605% |
| 2026-08-27 | 11.8800 | 12.2600 | 11.6800 | 12.0600 | +1.772% | 1,667,237 | +32.587% |
| 2026-08-26 | 11.4000 | 11.9200 | 11.1000 | 11.8500 | +2.199% | 1,736,722 | +34.937% |
| 2026-08-25 | 11.4000 | 11.8600 | 11.2900 | 11.5950 | +4.459% | 942,853 | +37.904% |
| 2026-08-24 | 10.9500 | 11.6500 | 10.7800 | 11.1000 | -2.972% | 1,210,348 | +44.054% |
| 2026-08-21 | 11.0400 | 11.4955 | 10.5100 | 11.4400 | +4.475% | 2,001,247 | +39.773% |
| 2026-08-20 | 11.5000 | 11.6200 | 10.3600 | 10.9500 | -8.215% | 2,090,618 | +46.027% |
| 2026-08-19 | 12.9000 | 12.9000 | 11.4400 | 11.9300 | -5.167% | 2,099,881 | +34.032% |
| 2026-08-18 | 12.2100 | 13.1500 | 11.9100 | 12.5800 | -4.407% | 2,744,076 | +27.107% |
| 2026-08-17 | 12.0300 | 13.7450 | 12.0000 | 13.1600 | +9.212% | 2,523,608 | +21.505% |
| 2026-08-14 | 12.5650 | 12.7644 | 11.2800 | 12.0500 | -2.112% | 2,577,793 | +32.697% |
| 2026-08-13 | 12.7800 | 12.9900 | 12.0400 | 12.3100 | -6.530% | 4,087,591 | +29.894% |
| 2026-08-12 | 11.3900 | 13.7500 | 11.1700 | 13.1700 | +19.293% | 4,330,958 | +21.412% |
| 2026-08-11 | 12.0200 | 12.2023 | 10.5850 | 11.0400 | -8.306% | 3,058,725 | +44.837% |
| 2026-08-10 | 11.3800 | 12.0900 | 10.6000 | 12.0400 | +8.371% | 5,134,395 | +32.807% |
| 2026-08-07 | 8.4300 | 11.1250 | 8.3700 | 11.1100 | +31.635% | 14,240,944 | +43.924% |
| 2026-08-06 | 7.3600 | 8.5350 | 7.0700 | 8.4400 | +12.684% | 9,389,187 | +89.455% |
| 2026-08-05 | 8.1600 | 9.0200 | 7.4400 | 7.4900 | -28.257% | 7,634,842 | +113.485% |
| 2026-08-04 | 9.1200 | 10.5310 | 8.8800 | 10.4400 | +20.000% | 8,235,715 | +53.161% |
| 2026-08-03 | 7.5600 | 8.7600 | 7.3000 | 8.7000 | +11.253% | 4,136,613 | +83.793% |
| 2026-07-31 | 8.5200 | 8.6000 | 7.7200 | 7.8200 | -7.015% | 2,070,887 | +104.476% |
| 2026-07-30 | 8.8500 | 9.4000 | 8.2800 | 8.4100 | -0.355% | 1,374,638 | +90.131% |
| 2026-07-29 | 8.7700 | 9.2300 | 8.1200 | 8.4400 | -6.740% | 1,340,284 | +89.455% |
| 2026-07-28 | 8.0000 | 9.3233 | 7.6450 | 9.0500 | +4.745% | 1,831,499 | +76.685% |
| 2026-07-27 | 8.6500 | 8.7600 | 7.9000 | 8.6400 | -2.483% | 1,103,703 | +85.069% |
| 2026-07-24 | 9.0100 | 9.1270 | 8.3000 | 8.8600 | -5.544% | 897,054 | +80.474% |
| 2026-07-23 | 8.9300 | 9.4410 | 8.2600 | 9.3800 | +4.746% | 1,746,781 | +70.469% |
| 2026-07-22 | 10.3000 | 10.5299 | 8.9350 | 8.9550 | -13.395% | 1,666,771 | +78.559% |
| 2026-07-21 | 10.1400 | 11.3480 | 9.8400 | 10.3400 | +6.379% | 1,448,960 | +54.642% |
| 2026-07-20 | 10.6200 | 10.7000 | 9.7100 | 9.7200 | -6.807% | 931,389 | +64.506% |
| 2026-07-17 | 11.0200 | 11.5200 | 10.1070 | 10.4300 | -11.083% | 1,159,432 | +53.308% |
| 2026-07-16 | 12.5000 | 12.9500 | 11.6800 | 11.7300 | -6.683% | 862,290 | +36.317% |
| 2026-07-15 | 12.9600 | 13.2800 | 11.9600 | 12.5700 | -1.179% | 940,625 | +27.208% |
| 2026-07-14 | 13.5700 | 14.0700 | 12.6700 | 12.7200 | -4.361% | 885,206 | +25.708% |
| 2026-07-13 | 14.4000 | 14.4400 | 12.8200 | 13.3000 | -8.465% | 747,764 | +20.226% |
| 2026-07-10 | 15.5800 | 15.5800 | 14.5000 | 14.5300 | -9.074% | 613,886 | +10.048% |
| 2026-07-09 | 15.6000 | 16.2500 | 15.0800 | 15.9800 | +4.856% | 630,610 | +0.063% |
| 2026-07-08 | 16.0300 | 16.1600 | 14.5800 | 15.2400 | -1.741% | 1,529,266 | +4.921% |
| 2026-07-07 | 17.5200 | 17.5900 | 15.3300 | 15.5100 | -13.689% | 1,328,093 | +3.095% |
| 2026-07-06 | 19.2000 | 19.5600 | 16.7100 | 17.9700 | -1.642% | 1,716,264 | -11.018% |
| 2026-07-02 | 17.8200 | 18.3100 | 16.9400 | 18.2700 | +4.940% | 1,615,941 | -12.479% |
| 2026-07-01 | 20.8400 | 20.8400 | 17.0200 | 17.4100 | -15.115% | 4,011,965 | -8.156% |
| 2026-06-30 | 18.7700 | 20.9200 | 18.4300 | 20.5100 | +8.118% | 3,055,325 | -22.038% |
| 2026-06-29 | 17.5800 | 19.4550 | 16.3201 | 18.9700 | +15.249% | 1,800,685 | -15.709% |
| 2026-06-26 | 16.1400 | 17.7500 | 15.6500 | 16.4600 | -0.843% | 1,670,883 | -2.855% |
| 2026-06-25 | 17.4700 | 18.2600 | 16.0000 | 16.6000 | -2.007% | 2,640,335 | -3.675% |
| 2026-06-24 | 16.9000 | 18.1700 | 16.1500 | 16.9400 | -2.476% | 2,035,258 | -5.608% |
| 2026-06-23 | 16.2900 | 19.4100 | 15.3800 | 17.3700 | +1.817% | 3,985,434 | -7.945% |
| 2026-06-22 | 22.9400 | 23.0900 | 16.8600 | 17.0600 | -32.808% | 4,530,824 | -6.272% |
| 2026-06-18 | 26.2700 | 26.8200 | 21.7850 | 25.3900 | -7.673% | 3,843,244 | -37.022% |
| 2026-06-17 | 33.0700 | 34.0900 | 26.0000 | 27.5000 | -9.777% | 5,301,281 | -41.855% |
| 2026-06-16 | 30.2200 | 37.3500 | 28.6000 | 30.4800 | +9.522% | 7,227,800 | -47.539% |
| 2026-06-15 | 23.4300 | 27.9400 | 21.8500 | 27.8300 | 0.000% | 2,821,884 | -42.544% |