SSPC
Leverage Shares 2X Short SPCX Daily ETF
stockBATSETF
Market OpenOct 5, 2026 10:28:37 AM EDT
6.98USD-10.167%(-0.79)10,067,504
6.9800Bid6.9900Ask0.0100SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
7.83USD+0.772%(+0.06)
SSPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7600 | 7.8400 | 6.9800 | 6.9800 | -10.742% | 10,067,504 | 0.000% |
| 2026-10-02 | 8.9900 | 9.0000 | 7.7129 | 7.8200 | -14.582% | 15,507,836 | -10.742% |
| 2026-10-01 | 8.8700 | 9.1701 | 8.4900 | 9.1550 | +3.798% | 7,351,687 | -23.758% |
| 2026-09-30 | 9.1000 | 9.2050 | 8.6350 | 8.8200 | -2.109% | 11,889,508 | -20.862% |
| 2026-09-29 | 9.3500 | 9.5200 | 8.9200 | 9.0100 | -5.456% | 11,084,860 | -22.531% |
| 2026-09-28 | 9.1500 | 9.5350 | 8.8700 | 9.5300 | +4.496% | 19,217,608 | -26.758% |
| 2026-09-25 | 9.1700 | 9.4599 | 9.0100 | 9.1200 | -0.977% | 5,586,872 | -23.465% |
| 2026-09-24 | 9.1900 | 9.4800 | 9.0800 | 9.2100 | +0.546% | 9,857,995 | -24.213% |
| 2026-09-23 | 8.6300 | 9.2100 | 8.5243 | 9.1600 | +8.019% | 10,958,736 | -23.799% |
| 2026-09-22 | 8.8150 | 8.9600 | 8.4550 | 8.4800 | -3.527% | 11,652,725 | -17.689% |
| 2026-09-21 | 8.4800 | 8.8300 | 8.0934 | 8.7900 | +0.918% | 13,370,033 | -20.592% |
| 2026-09-18 | 8.5000 | 9.0100 | 8.2800 | 8.7100 | +2.955% | 16,262,754 | -19.862% |
| 2026-09-17 | 8.6050 | 8.7340 | 8.2300 | 8.4600 | -5.580% | 15,998,432 | -17.494% |
| 2026-09-16 | 9.7700 | 9.8500 | 8.6509 | 8.9600 | -9.950% | 23,296,303 | -22.098% |
| 2026-09-15 | 9.3400 | 10.0499 | 9.3400 | 9.9500 | +5.851% | 8,630,751 | -29.849% |
| 2026-09-14 | 9.4700 | 9.5600 | 8.8600 | 9.4000 | +4.213% | 12,161,053 | -25.745% |
| 2026-09-11 | 9.1700 | 9.6800 | 8.9450 | 9.0200 | -4.043% | 9,260,305 | -22.616% |
| 2026-09-10 | 9.8000 | 9.8250 | 8.5718 | 9.4000 | -0.844% | 21,352,886 | -25.745% |
| 2026-09-09 | 8.9900 | 9.7150 | 8.8600 | 9.4800 | +7.483% | 15,282,527 | -26.371% |
| 2026-09-08 | 9.3800 | 9.8799 | 8.6300 | 8.8200 | -7.256% | 14,507,439 | -20.862% |
| 2026-09-04 | 9.4700 | 9.5950 | 9.1600 | 9.5100 | +2.478% | 9,922,227 | -26.604% |
| 2026-09-03 | 10.5700 | 10.6000 | 8.9150 | 9.2800 | -12.864% | 25,781,572 | -24.784% |
| 2026-09-02 | 10.3700 | 11.0300 | 10.3200 | 10.6500 | +2.011% | 7,143,055 | -34.460% |
| 2026-09-01 | 10.5100 | 10.5850 | 10.0150 | 10.4400 | +1.953% | 12,054,332 | -33.142% |
| 2026-08-31 | 10.7900 | 10.7900 | 10.1700 | 10.2400 | -2.938% | 8,322,174 | -31.836% |
| 2026-08-28 | 10.8100 | 11.1000 | 10.2950 | 10.5500 | -1.032% | 10,415,183 | -33.839% |
| 2026-08-27 | 10.7700 | 11.0016 | 10.4700 | 10.6600 | -1.842% | 9,253,878 | -34.522% |
| 2026-08-26 | 11.3000 | 11.5800 | 10.7800 | 10.8600 | -2.338% | 10,893,816 | -35.727% |
| 2026-08-25 | 11.3000 | 11.4399 | 10.8100 | 11.1200 | -4.467% | 8,724,743 | -37.230% |
| 2026-08-24 | 11.7400 | 11.9500 | 11.0800 | 11.6400 | +3.009% | 12,217,094 | -40.034% |
| 2026-08-21 | 11.7700 | 12.3100 | 11.2400 | 11.3000 | -4.480% | 12,456,500 | -38.230% |
| 2026-08-20 | 11.3000 | 12.4000 | 11.2250 | 11.8300 | +8.234% | 20,434,317 | -40.997% |
| 2026-08-19 | 10.1900 | 11.3650 | 10.1750 | 10.9300 | +4.995% | 16,817,642 | -36.139% |
| 2026-08-18 | 10.7650 | 10.9400 | 9.9900 | 10.4100 | +3.996% | 18,204,105 | -32.949% |
| 2026-08-17 | 10.9600 | 11.0500 | 9.4650 | 10.0100 | -9.000% | 24,236,394 | -30.270% |
| 2026-08-14 | 10.5400 | 11.6800 | 10.3800 | 11.0000 | +1.946% | 21,948,047 | -36.545% |
| 2026-08-13 | 10.4700 | 11.0000 | 10.2700 | 10.7900 | +6.832% | 27,915,557 | -35.310% |
| 2026-08-12 | 12.1700 | 12.4100 | 9.4900 | 10.1000 | -19.393% | 38,309,984 | -30.891% |
| 2026-08-11 | 11.6500 | 13.0100 | 11.4400 | 12.5300 | +7.369% | 19,192,494 | -44.294% |
| 2026-08-10 | 12.3200 | 13.2600 | 11.5501 | 11.6700 | -8.899% | 29,980,269 | -40.189% |
| 2026-08-07 | 18.5700 | 18.6700 | 12.7000 | 12.8100 | -31.240% | 40,976,359 | -45.511% |
| 2026-08-06 | 21.6700 | 22.4400 | 18.2400 | 18.6300 | -12.164% | 32,153,197 | -62.534% |
| 2026-08-05 | 20.0700 | 21.2900 | 18.7200 | 21.2100 | +30.684% | 26,480,876 | -67.091% |
| 2026-08-04 | 19.5000 | 20.0900 | 16.0000 | 16.2300 | -21.060% | 27,716,496 | -56.993% |
| 2026-08-03 | 23.9750 | 24.6600 | 20.3750 | 20.5600 | -11.265% | 11,703,856 | -66.051% |
| 2026-07-31 | 21.3400 | 24.0000 | 21.1400 | 23.1700 | +7.021% | 8,475,902 | -69.875% |
| 2026-07-30 | 20.5950 | 22.0100 | 19.1400 | 21.6500 | +0.604% | 10,777,259 | -67.760% |
| 2026-07-29 | 20.9200 | 22.3000 | 19.8110 | 21.5200 | +6.482% | 12,431,852 | -67.565% |
| 2026-07-28 | 22.9100 | 23.7450 | 19.5800 | 20.2100 | -5.428% | 16,075,054 | -65.463% |
| 2026-07-27 | 21.3300 | 23.0500 | 20.8500 | 21.3700 | +3.038% | 11,888,176 | -67.337% |
| 2026-07-24 | 20.4100 | 21.9600 | 20.2050 | 20.7400 | +5.119% | 9,573,653 | -66.345% |
| 2026-07-23 | 20.7900 | 22.3599 | 19.6000 | 19.7300 | -5.053% | 16,281,645 | -64.622% |
| 2026-07-22 | 18.3600 | 20.7800 | 17.9600 | 20.7800 | +13.304% | 11,722,503 | -66.410% |
| 2026-07-21 | 18.7800 | 19.3500 | 16.2610 | 18.3400 | -5.707% | 14,942,532 | -61.941% |
| 2026-07-20 | 17.9000 | 19.5700 | 17.8200 | 19.4500 | +6.517% | 10,897,360 | -64.113% |
| 2026-07-17 | 17.4500 | 18.7700 | 16.7200 | 18.2600 | +10.667% | 16,845,239 | -61.774% |
| 2026-07-16 | 15.6000 | 16.5950 | 14.9900 | 16.5000 | +6.246% | 11,547,698 | -57.697% |
| 2026-07-15 | 15.0300 | 16.2500 | 14.6500 | 15.5300 | +0.975% | 13,336,896 | -55.055% |
| 2026-07-14 | 14.3700 | 15.3950 | 13.8400 | 15.3800 | +4.555% | 8,929,357 | -54.616% |
| 2026-07-13 | 13.7150 | 15.1700 | 13.6500 | 14.7100 | +8.641% | 10,366,683 | -52.549% |
| 2026-07-10 | 12.8200 | 13.6099 | 12.7500 | 13.5400 | +8.061% | 8,876,095 | -48.449% |
| 2026-07-09 | 12.7900 | 13.2750 | 12.2300 | 12.5300 | -4.424% | 12,101,224 | -44.294% |
| 2026-07-08 | 12.4300 | 13.6900 | 12.3500 | 13.1100 | +1.392% | 17,113,158 | -46.758% |
| 2026-07-07 | 11.6100 | 13.0350 | 11.5500 | 12.9300 | +13.921% | 27,554,302 | -46.017% |
| 2026-07-06 | 10.6500 | 12.1345 | 10.3600 | 11.3500 | +1.521% | 24,459,827 | -38.502% |
| 2026-07-02 | 11.5100 | 12.1000 | 11.1600 | 11.1800 | -5.415% | 23,007,682 | -37.567% |
| 2026-07-01 | 10.1900 | 12.0200 | 10.1300 | 11.8200 | +15.317% | 27,499,989 | -40.948% |
| 2026-06-30 | 11.2850 | 11.5099 | 10.0550 | 10.2500 | -8.236% | 19,479,605 | -31.902% |
| 2026-06-29 | 12.3500 | 13.2800 | 10.8350 | 11.1700 | -14.472% | 22,497,027 | -37.511% |
| 2026-06-26 | 13.4800 | 13.8300 | 12.1401 | 13.0600 | +0.230% | 22,031,360 | -46.554% |
| 2026-06-25 | 12.4700 | 13.5600 | 11.8100 | 13.0300 | +1.243% | 23,428,696 | -46.431% |
| 2026-06-24 | 12.9100 | 13.4314 | 11.9650 | 12.8700 | +2.632% | 34,869,865 | -45.765% |
| 2026-06-23 | 13.4300 | 14.0800 | 11.0300 | 12.5400 | -2.108% | 71,913,719 | -44.338% |
| 2026-06-22 | 10.6200 | 12.9100 | 10.5300 | 12.8100 | +32.609% | 46,647,493 | -45.511% |
| 2026-06-18 | 9.3800 | 10.8845 | 9.2000 | 9.6600 | +7.333% | 63,595,730 | -27.743% |
| 2026-06-17 | 7.5600 | 9.4300 | 7.2500 | 9.0000 | +9.756% | 88,646,726 | -22.444% |
| 2026-06-16 | 8.3700 | 8.8600 | 6.0000 | 8.2000 | -10.383% | 129,144,380 | -14.878% |
| 2026-06-15 | 13.0500 | 13.6290 | 9.0600 | 9.1500 | 0.000% | 20,558,371 | -23.716% |