SPCF
ProShares Ultra SpaceX
stockNYSEETF
Market OpenOct 5, 2026 2:32:41 PM EDT
20.28USD+10.277%(+1.89)1,641,175
20.28Bid20.29Ask0.01SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
18.52USD+0.707%(+0.13)
SPCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.0100 | 20.75 | 18.9200 | 20.2800 | +10.217% | 1,641,175 | 0.000% |
| 2026-10-02 | 16.3500 | 18.61 | 16.3500 | 18.4000 | +14.428% | 2,061,923 | +10.217% |
| 2026-10-01 | 16.5500 | 17.34 | 16.0550 | 16.0800 | -3.885% | 931,966 | +26.119% |
| 2026-09-30 | 16.2200 | 17.08 | 16.0700 | 16.7300 | +2.324% | 1,012,008 | +21.219% |
| 2026-09-29 | 15.8200 | 16.54 | 15.5700 | 16.3500 | +5.077% | 1,796,926 | +24.037% |
| 2026-09-28 | 16.2250 | 16.72 | 15.5400 | 15.5600 | -4.364% | 2,233,327 | +30.334% |
| 2026-09-25 | 16.2050 | 16.48 | 15.7000 | 16.2700 | +0.618% | 1,371,468 | +24.647% |
| 2026-09-24 | 16.2000 | 16.37 | 15.6900 | 16.1700 | -0.308% | 886,652 | +25.417% |
| 2026-09-23 | 17.3800 | 17.58 | 16.1250 | 16.2200 | -8.723% | 980,824 | +25.031% |
| 2026-09-22 | 17.1200 | 17.82 | 16.8500 | 17.7700 | +3.736% | 886,410 | +14.125% |
| 2026-09-21 | 17.7800 | 18.55 | 17.0900 | 17.1300 | -1.097% | 1,075,411 | +18.389% |
| 2026-09-18 | 17.8600 | 18.21 | 16.7100 | 17.3200 | -3.024% | 1,279,998 | +17.090% |
| 2026-09-17 | 17.6300 | 18.29 | 17.3900 | 17.8600 | +5.307% | 1,208,683 | +13.550% |
| 2026-09-16 | 15.6700 | 17.42 | 15.5900 | 16.9600 | +10.058% | 2,019,213 | +19.575% |
| 2026-09-15 | 16.5000 | 16.50 | 15.2800 | 15.4100 | -6.265% | 896,976 | +31.603% |
| 2026-09-14 | 16.2800 | 17.42 | 16.1000 | 16.4400 | -3.972% | 1,132,495 | +23.358% |
| 2026-09-11 | 16.8800 | 17.27 | 15.9800 | 17.1200 | +3.695% | 1,285,833 | +18.458% |
| 2026-09-10 | 15.8400 | 17.93 | 15.7600 | 16.5100 | +0.855% | 2,465,749 | +22.835% |
| 2026-09-09 | 17.4000 | 17.63 | 15.9100 | 16.3700 | -7.775% | 1,668,018 | +23.885% |
| 2026-09-08 | 16.7400 | 18.04 | 15.8900 | 17.7500 | +7.511% | 1,527,938 | +14.254% |
| 2026-09-04 | 16.6800 | 17.16 | 16.3700 | 16.5100 | -2.481% | 1,329,465 | +22.835% |
| 2026-09-03 | 15.1600 | 17.48 | 15.1100 | 16.9300 | +12.716% | 3,734,697 | +19.787% |
| 2026-09-02 | 15.4400 | 15.53 | 14.4900 | 15.0200 | -2.214% | 882,052 | +35.020% |
| 2026-09-01 | 15.3100 | 16.01 | 15.1500 | 15.3600 | -2.103% | 999,045 | +32.031% |
| 2026-08-31 | 14.9200 | 15.78 | 14.8700 | 15.6900 | +2.953% | 1,261,107 | +29.254% |
| 2026-08-28 | 14.8500 | 15.61 | 14.4600 | 15.2400 | +0.927% | 1,593,104 | +33.071% |
| 2026-08-27 | 14.9800 | 15.36 | 14.6306 | 15.1000 | +1.752% | 1,285,263 | +34.305% |
| 2026-08-26 | 14.3000 | 14.95 | 13.9200 | 14.8400 | +2.345% | 1,497,114 | +36.658% |
| 2026-08-25 | 14.3200 | 14.88 | 14.1400 | 14.5000 | +4.242% | 1,543,973 | +39.862% |
| 2026-08-24 | 13.7600 | 14.60 | 13.5200 | 13.9100 | -2.931% | 2,007,877 | +45.794% |
| 2026-08-21 | 13.8300 | 14.40 | 13.1600 | 14.3300 | +4.446% | 1,541,376 | +41.521% |
| 2026-08-20 | 14.4600 | 14.56 | 12.9700 | 13.7200 | -8.166% | 3,123,641 | +47.813% |
| 2026-08-19 | 16.0800 | 16.11 | 14.3200 | 14.9400 | -5.143% | 2,833,633 | +35.743% |
| 2026-08-18 | 15.1900 | 16.47 | 14.9100 | 15.7500 | -4.313% | 3,091,451 | +28.762% |
| 2026-08-17 | 15.0600 | 17.20 | 15.0000 | 16.4600 | +9.079% | 3,656,215 | +23.208% |
| 2026-08-14 | 15.7400 | 15.97 | 14.1200 | 15.0900 | -1.758% | 3,656,081 | +34.394% |
| 2026-08-13 | 15.9400 | 16.26 | 15.0700 | 15.3600 | -7.078% | 5,289,559 | +32.031% |
| 2026-08-12 | 14.2000 | 17.22 | 13.9828 | 16.5300 | +19.092% | 6,321,917 | +22.686% |
| 2026-08-11 | 15.0000 | 15.28 | 13.2500 | 13.8800 | -7.467% | 6,736,498 | +46.110% |
| 2026-08-10 | 14.2500 | 15.12 | 13.2400 | 15.0000 | +8.225% | 8,872,995 | +35.200% |
| 2026-08-07 | 10.5400 | 13.93 | 10.4700 | 13.8600 | +31.374% | 12,279,272 | +46.320% |
| 2026-08-06 | 9.1750 | 10.68 | 8.8500 | 10.5500 | +11.996% | 8,591,728 | +92.227% |
| 2026-08-05 | 10.2500 | 11.30 | 9.3200 | 9.4200 | -27.816% | 6,114,256 | +115.287% |
| 2026-08-04 | 11.4100 | 13.18 | 11.1000 | 13.0500 | +20.055% | 5,454,135 | +55.402% |
| 2026-08-03 | 9.3800 | 10.94 | 9.1300 | 10.8700 | +11.259% | 2,486,348 | +86.569% |
| 2026-07-31 | 10.6700 | 10.75 | 9.6500 | 9.7700 | -6.864% | 2,347,837 | +107.574% |
| 2026-07-30 | 11.0500 | 11.76 | 10.3490 | 10.4900 | -0.757% | 2,058,518 | +93.327% |
| 2026-07-29 | 10.9300 | 11.54 | 10.1800 | 10.5700 | -6.543% | 2,278,736 | +91.864% |
| 2026-07-28 | 9.9700 | 11.65 | 9.5500 | 11.3100 | +5.112% | 2,978,844 | +79.310% |
| 2026-07-27 | 10.7800 | 11.03 | 9.8600 | 10.7600 | -3.150% | 1,277,298 | +88.476% |
| 2026-07-24 | 11.3000 | 11.32 | 10.3755 | 11.1100 | -5.527% | 1,023,344 | +82.538% |
| 2026-07-23 | 11.1500 | 11.79 | 10.3200 | 11.7600 | +5.282% | 1,369,097 | +72.449% |
| 2026-07-22 | 12.8800 | 13.16 | 11.1700 | 11.1700 | -13.276% | 1,615,863 | +81.558% |
| 2026-07-21 | 12.6000 | 14.19 | 12.2700 | 12.8800 | +5.834% | 1,861,922 | +57.453% |
| 2026-07-20 | 13.3200 | 13.36 | 12.1300 | 12.1700 | -6.528% | 1,362,160 | +66.639% |
| 2026-07-17 | 13.8250 | 14.48 | 12.6500 | 13.0200 | -11.066% | 2,048,951 | +55.760% |
| 2026-07-16 | 15.5500 | 16.20 | 14.6000 | 14.6400 | -6.513% | 1,231,300 | +38.525% |
| 2026-07-15 | 16.1800 | 16.59 | 14.9300 | 15.6600 | -1.199% | 874,731 | +29.502% |
| 2026-07-14 | 17.0200 | 17.55 | 15.8200 | 15.8500 | -4.461% | 852,063 | +27.950% |
| 2026-07-13 | 18.0000 | 18.04 | 16.0001 | 16.5900 | -8.696% | 1,185,102 | +22.242% |
| 2026-07-10 | 19.4000 | 19.50 | 18.1000 | 18.1700 | -9.014% | 766,419 | +11.613% |
| 2026-07-09 | 19.5800 | 20.31 | 18.9000 | 19.9700 | +4.940% | 1,151,413 | +1.552% |
| 2026-07-08 | 20.0600 | 20.18 | 18.2100 | 19.0300 | -1.552% | 1,649,181 | +6.569% |
| 2026-07-07 | 21.9900 | 22.00 | 19.2000 | 19.3300 | -13.085% | 1,631,064 | +4.915% |
| 2026-07-06 | 23.9400 | 24.50 | 20.9000 | 22.2400 | -2.328% | 2,791,978 | -8.813% |
| 2026-07-02 | 22.2000 | 22.88 | 21.1800 | 22.7700 | +4.834% | 3,517,906 | -10.935% |
| 2026-07-01 | 25.9200 | 25.99 | 21.2700 | 21.7200 | -15.322% | 2,680,893 | -6.630% |
| 2026-06-30 | 23.5800 | 26.12 | 23.0400 | 25.6500 | +8.091% | 3,333,693 | -20.936% |
| 2026-06-29 | 21.9800 | 24.33 | 20.4300 | 23.7300 | +15.194% | 4,862,500 | -14.539% |
| 2026-06-26 | 20.1200 | 22.26 | 19.5800 | 20.6000 | -1.057% | 2,238,508 | -1.553% |
| 2026-06-25 | 21.8700 | 22.94 | 20.0400 | 20.8200 | -1.839% | 2,038,784 | -2.594% |
| 2026-06-24 | 21.2000 | 22.75 | 20.2300 | 21.2100 | -2.483% | 4,070,425 | -4.385% |
| 2026-06-23 | 20.3900 | 24.32 | 19.2600 | 21.7500 | +1.826% | 7,324,286 | -6.759% |
| 2026-06-22 | 28.7200 | 28.89 | 21.1300 | 21.3600 | -32.448% | 4,150,503 | -5.056% |
| 2026-06-18 | 32.9800 | 33.54 | 27.2000 | 31.6200 | -8.108% | 3,634,486 | -35.863% |
| 2026-06-17 | 41.2000 | 42.66 | 32.5200 | 34.4100 | -9.614% | 4,425,008 | -41.064% |
| 2026-06-16 | 37.6300 | 46.71 | 35.6900 | 38.0700 | +9.302% | 5,965,174 | -46.730% |
| 2026-06-15 | 29.8400 | 34.92 | 27.3100 | 34.8300 | 0.000% | 2,828,175 | -41.774% |