Cboe US - Nasdaq Real Time Price
USD
Leverage Shares 2X Long SPCX Daily ETF (SPCH)
7.76
+0.17
(+2.24%)
At close: November 2 at 4:00:00 PM EST
7.85
+0.09
(+1.16%)
After hours: 7:58:55 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.00 | 8.25 | 7.57 | 7.59 | 7.59 | 25,058,400 |
|
Oct 29, 2026
|
8.52 | 8.84 | 8.36 | 8.71 | 8.71 | 15,177,300 |
|
Oct 28, 2026
|
9.16 | 9.17 | 8.50 | 8.88 | 8.88 | 27,631,500 |
|
Oct 27, 2026
|
9.16 | 9.65 | 9.08 | 9.33 | 9.33 | 19,947,300 |
|
Oct 26, 2026
|
9.10 | 9.52 | 8.81 | 9.13 | 9.13 | 25,375,500 |
|
Oct 23, 2026
|
9.24 | 9.46 | 8.77 | 9.18 | 9.18 | 23,296,400 |
|
Oct 22, 2026
|
10.15 | 10.15 | 8.72 | 8.84 | 8.84 | 37,848,900 |
|
Oct 21, 2026
|
11.00 | 11.72 | 10.55 | 10.84 | 10.84 | 58,183,100 |
|
Oct 20, 2026
|
9.18 | 9.50 | 8.82 | 9.41 | 9.41 | 29,523,600 |
|
Oct 19, 2026
|
9.54 | 9.80 | 9.27 | 9.43 | 9.43 | 21,060,900 |
|
Oct 16, 2026
|
9.44 | 9.44 | 8.79 | 9.18 | 9.18 | 19,003,200 |
|
Oct 15, 2026
|
9.30 | 9.58 | 8.49 | 9.53 | 9.53 | 26,712,800 |
|
Oct 14, 2026
|
10.38 | 10.43 | 9.85 | 10.02 | 10.02 | 16,873,200 |
|
Oct 13, 2026
|
11.36 | 11.36 | 10.53 | 10.60 | 10.60 | 17,128,800 |
|
Oct 12, 2026
|
11.78 | 12.09 | 11.22 | 11.57 | 11.57 | 19,497,100 |
|
Oct 9, 2026
|
11.87 | 11.98 | 11.18 | 11.46 | 11.46 | 22,062,000 |
|
Oct 8, 2026
|
12.20 | 12.22 | 11.15 | 11.21 | 11.21 | 19,149,300 |
|
Oct 7, 2026
|
12.30 | 12.78 | 11.93 | 12.23 | 12.23 | 20,956,400 |
|
Oct 6, 2026
|
12.91 | 13.55 | 12.79 | 12.91 | 12.91 | 33,691,700 |
|
Oct 5, 2026
|
11.07 | 12.77 | 11.04 | 12.74 | 12.74 | 31,183,400 |
|
Oct 2, 2026
|
9.84 | 11.19 | 9.82 | 11.08 | 11.08 | 27,120,300 |
|
Oct 1, 2026
|
10.01 | 10.43 | 9.65 | 9.67 | 9.67 | 18,500,400 |
|
Sep 30, 2026
|
9.76 | 10.27 | 9.65 | 10.05 | 10.05 | 23,015,400 |
|
Sep 29, 2026
|
9.53 | 9.94 | 9.36 | 9.83 | 9.83 | 22,675,500 |
|
Sep 28, 2026
|
9.76 | 10.06 | 9.34 | 9.36 | 9.36 | 28,695,900 |
|
Sep 25, 2026
|
9.74 | 9.92 | 9.44 | 9.79 | 9.79 | 14,684,600 |
|
Sep 24, 2026
|
9.72 | 9.85 | 9.42 | 9.72 | 9.72 | 13,324,800 |
|
Sep 23, 2026
|
10.44 | 10.57 | 9.71 | 9.77 | 9.77 | 17,306,300 |
|
Sep 22, 2026
|
10.25 | 10.67 | 10.08 | 10.64 | 10.64 | 16,502,700 |
|
Sep 21, 2026
|
10.67 | 11.11 | 10.23 | 10.25 | 10.25 | 23,752,100 |
|
Sep 18, 2026
|
10.67 | 10.92 | 10.00 | 10.40 | 10.40 | 25,750,500 |
|
Sep 17, 2026
|
10.55 | 10.96 | 10.40 | 10.68 | 10.68 | 21,967,100 |
|
Sep 16, 2026
|
9.39 | 10.43 | 9.33 | 10.16 | 10.16 | 26,576,100 |
|
Sep 15, 2026
|
9.89 | 9.89 | 9.13 | 9.24 | 9.24 | 16,250,100 |
|
Sep 14, 2026
|
9.75 | 10.43 | 9.64 | 9.84 | 9.84 | 22,055,900 |
|
Sep 11, 2026
|
10.11 | 10.33 | 9.57 | 10.26 | 10.26 | 25,248,900 |
|
Sep 10, 2026
|
9.45 | 10.73 | 9.42 | 9.87 | 9.87 | 31,676,200 |
|
Sep 9, 2026
|
10.42 | 10.54 | 9.52 | 9.79 | 9.79 | 24,760,400 |
|
Sep 8, 2026
|
10.00 | 10.80 | 9.51 | 10.60 | 10.60 | 22,151,000 |
|
Sep 4, 2026
|
9.96 | 10.27 | 9.79 | 9.87 | 9.87 | 17,855,600 |
|
Sep 3, 2026
|
9.07 | 10.47 | 9.04 | 10.13 | 10.13 | 37,065,200 |
|
Sep 2, 2026
|
9.25 | 9.30 | 8.67 | 9.00 | 9.00 | 16,903,400 |
|
Sep 1, 2026
|
9.14 | 9.57 | 9.06 | 9.19 | 9.19 | 19,247,000 |
|
Aug 31, 2026
|
8.93 | 9.45 | 8.91 | 9.41 | 9.41 | 16,879,700 |
|
Aug 28, 2026
|
8.88 | 9.34 | 8.65 | 9.12 | 9.12 | 21,112,300 |
|
Aug 27, 2026
|
8.93 | 9.19 | 8.75 | 9.03 | 9.03 | 21,051,500 |
|
Aug 26, 2026
|
8.56 | 8.94 | 8.32 | 8.88 | 8.88 | 24,391,100 |
|
Aug 25, 2026
|
8.56 | 8.90 | 8.45 | 8.68 | 8.68 | 18,232,700 |
|
Aug 24, 2026
|
8.23 | 8.73 | 8.08 | 8.32 | 8.32 | 21,467,200 |
|
Aug 21, 2026
|
8.25 | 8.62 | 7.87 | 8.57 | 8.57 | 24,748,600 |
|
Aug 20, 2026
|
8.62 | 8.72 | 7.76 | 8.20 | 8.20 | 30,512,200 |
|
Aug 19, 2026
|
9.63 | 9.64 | 8.57 | 8.94 | 8.94 | 24,184,200 |
|
Aug 18, 2026
|
9.09 | 9.86 | 8.91 | 9.45 | 9.45 | 30,143,100 |
|
Aug 17, 2026
|
9.01 | 10.29 | 8.97 | 9.83 | 9.83 | 41,095,500 |
|
Aug 14, 2026
|
9.43 | 9.55 | 8.45 | 9.00 | 9.00 | 40,249,900 |
|
Aug 13, 2026
|
9.53 | 9.72 | 9.01 | 9.21 | 9.21 | 52,081,300 |
|
Aug 12, 2026
|
8.49 | 10.30 | 8.36 | 9.88 | 9.88 | 55,089,400 |
|
Aug 11, 2026
|
8.97 | 9.14 | 7.92 | 8.28 | 8.28 | 40,997,700 |
|
Aug 10, 2026
|
8.52 | 9.05 | 7.92 | 8.97 | 8.97 | 69,929,400 |
|
Aug 7, 2026
|
6.30 | 8.32 | 6.26 | 8.28 | 8.28 | 71,244,400 |
|
Aug 6, 2026
|
5.50 | 6.40 | 5.30 | 6.30 | 6.30 | 57,564,200 |
|
Aug 5, 2026
|
6.13 | 6.75 | 5.58 | 5.66 | 5.66 | 63,849,600 |
|
Aug 4, 2026
|
6.83 | 7.88 | 6.64 | 7.80 | 7.80 | 59,646,400 |
|
Aug 3, 2026
|
5.66 | 6.55 | 5.46 | 6.51 | 6.51 | 32,696,500 |
|
Jul 31, 2026
|
6.38 | 6.44 | 5.78 | 5.85 | 5.85 | 22,943,400 |
|
Jul 30, 2026
|
6.61 | 7.04 | 6.20 | 6.28 | 6.28 | 24,099,800 |
|
Jul 29, 2026
|
6.55 | 6.92 | 6.08 | 6.34 | 6.34 | 19,688,800 |
|
Jul 28, 2026
|
5.98 | 6.98 | 5.72 | 6.77 | 6.77 | 33,742,000 |
|
Jul 27, 2026
|
6.46 | 6.61 | 5.90 | 6.46 | 6.46 | 23,439,100 |
|
Jul 24, 2026
|
6.76 | 6.84 | 6.21 | 6.65 | 6.65 | 23,186,700 |
|
Jul 23, 2026
|
6.68 | 7.06 | 6.18 | 7.05 | 7.05 | 30,172,800 |
|
Jul 22, 2026
|
7.73 | 7.88 | 6.69 | 6.70 | 6.70 | 24,472,900 |
|
Jul 21, 2026
|
7.59 | 8.49 | 7.35 | 7.73 | 7.73 | 22,918,900 |
|
Jul 20, 2026
|
7.98 | 8.01 | 7.27 | 7.28 | 7.28 | 15,499,500 |
|
Jul 17, 2026
|
8.27 | 8.66 | 7.57 | 7.83 | 7.83 | 19,618,500 |
|
Jul 16, 2026
|
9.33 | 9.70 | 8.73 | 8.79 | 8.79 | 12,530,600 |
|
Jul 15, 2026
|
9.69 | 9.93 | 8.94 | 9.38 | 9.38 | 11,107,100 |
|
Jul 14, 2026
|
10.18 | 10.52 | 9.49 | 9.51 | 9.51 | 10,227,200 |
|
Jul 13, 2026
|
10.73 | 10.79 | 9.58 | 9.95 | 9.95 | 11,634,300 |
|
Jul 10, 2026
|
11.61 | 11.67 | 10.83 | 10.88 | 10.88 | 14,727,200 |
|
Jul 9, 2026
|
11.67 | 12.16 | 11.26 | 11.93 | 11.93 | 16,018,700 |
|
Jul 8, 2026
|
12.00 | 12.07 | 10.89 | 11.40 | 11.40 | 18,208,300 |
|
Jul 7, 2026
|
13.13 | 13.20 | 11.50 | 11.60 | 11.60 | 20,429,400 |
|
Jul 6, 2026
|
14.30 | 14.64 | 12.49 | 13.36 | 13.36 | 27,536,800 |
|
Jul 2, 2026
|
13.31 | 13.68 | 12.65 | 13.60 | 13.60 | 22,883,400 |
|
Jul 1, 2026
|
15.56 | 15.56 | 12.71 | 12.98 | 12.98 | 34,141,200 |
|
Jun 30, 2026
|
14.06 | 15.62 | 13.76 | 15.32 | 15.32 | 24,832,300 |
|
Jun 29, 2026
|
13.09 | 14.54 | 12.20 | 14.17 | 14.17 | 25,753,300 |
|
Jun 26, 2026
|
12.01 | 13.29 | 11.69 | 12.31 | 12.31 | 22,224,300 |
|
Jun 25, 2026
|
13.03 | 13.69 | 11.96 | 12.35 | 12.35 | 24,274,000 |
|
Jun 24, 2026
|
12.65 | 13.59 | 12.07 | 12.66 | 12.66 | 28,490,700 |
|
Jun 23, 2026
|
12.14 | 14.52 | 11.50 | 12.99 | 12.99 | 60,064,100 |
|
Jun 22, 2026
|
17.16 | 17.27 | 12.62 | 12.68 | 12.68 | 57,470,300 |
|
Jun 18, 2026
|
19.74 | 20.07 | 16.27 | 18.97 | 18.97 | 56,686,200 |
|
Jun 17, 2026
|
24.86 | 25.54 | 19.48 | 20.69 | 20.69 | 52,928,800 |
|
Jun 16, 2026
|
22.63 | 28.01 | 21.43 | 22.95 | 22.95 | 62,918,500 |
|
Jun 15, 2026
|
18.23 | 21.88 | 16.40 | 20.88 | 20.88 | 14,784,700 |
