MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPAL — GraniteShares 2x Long SpaceX Daily ETF
Cboe BZXGraniteShares 2x Long SpaceX Daily ETF
$20.87
-1.10(-5.01%)
- O
- 21.03
- H
- 21.80
- L
- 20.37
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.87
Period Return-40.08%
Period High$46.57
Period Low$8.91
Avg Daily Volume1.61M
Total Trading Days80
SPAL — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.03 | $21.80 | $20.37 | $20.87 | $-1.10 | -5.01% | 1,552,025 | $21.00 | $20.37 $21.80 |
| Oct 6, 2026 | $22.02 | $23.10 | $21.86 | $21.97 | +$0.25 | +1.15% | 1,304,206 | $22.44 | $21.86 $23.10 |
| Oct 5, 2026 | $18.86 | $21.78 | $18.85 | $21.72 | +$2.83 | +14.98% | 1,302,272 | $20.89 | $18.85 $21.78 |
| Oct 2, 2026 | $16.77 | $19.08 | $16.75 | $18.89 | +$2.42 | +14.69% | 1,226,241 | $18.34 | $16.75 $19.08 |
| Oct 1, 2026 | $17.02 | $17.75 | $16.45 | $16.47 | $-0.66 | -3.85% | 774,563 | $17.08 | $16.45 $17.75 |
| Sep 30, 2026 | $16.69 | $17.48 | $16.44 | $17.13 | +$0.35 | +2.09% | 741,781 | $17.08 | $16.44 $17.48 |
| Sep 29, 2026 | $16.22 | $16.94 | $15.94 | $16.78 | +$0.83 | +5.20% | 1,138,826 | $16.57 | $15.94 $16.94 |
| Sep 28, 2026 | $16.66 | $17.12 | $15.91 | $15.95 | $-0.68 | -4.09% | 1,341,593 | $16.46 | $15.91 $17.12 |
| Sep 25, 2026 | $16.63 | $16.86 | $16.07 | $16.63 | +$0.11 | +0.64% | 624,030 | $16.55 | $16.07 $16.86 |
| Sep 24, 2026 | $16.59 | $16.75 | $16.04 | $16.53 | $-0.07 | -0.39% | 717,064 | $16.44 | $16.04 $16.75 |
| Sep 23, 2026 | $17.79 | $17.96 | $16.50 | $16.59 | $-1.46 | -8.09% | 524,428 | $17.27 | $16.50 $17.96 |
| Sep 22, 2026 | $17.44 | $18.14 | $17.16 | $18.05 | +$0.60 | +3.44% | 809,830 | $17.82 | $17.16 $18.14 |
| Sep 21, 2026 | $18.08 | $18.87 | $17.39 | $17.45 | $-0.15 | -0.85% | 872,807 | $18.04 | $17.39 $18.87 |
| Sep 18, 2026 | $18.13 | $18.47 | $16.99 | $17.60 | $-0.54 | -2.98% | 1,708,543 | $17.65 | $16.99 $18.47 |
| Sep 17, 2026 | $17.85 | $18.60 | $17.64 | $18.14 | +$0.89 | +5.16% | 1,005,341 | $18.07 | $17.64 $18.60 |
| Sep 16, 2026 | $15.95 | $17.70 | $15.85 | $17.25 | +$1.63 | +10.44% | 1,481,126 | $17.12 | $15.85 $17.70 |
| Sep 15, 2026 | $16.78 | $16.80 | $15.51 | $15.62 | $-1.07 | -6.41% | 1,082,851 | $15.98 | $15.51 $16.80 |
| Sep 14, 2026 | $16.49 | $17.71 | $16.34 | $16.69 | $-0.69 | -3.97% | 943,455 | $17.05 | $16.34 $17.71 |
| Sep 11, 2026 | $17.13 | $17.53 | $16.21 | $17.38 | +$0.66 | +3.95% | 1,367,708 | $16.85 | $16.21 $17.53 |
| Sep 10, 2026 | $16.03 | $18.20 | $16.02 | $16.72 | +$0.13 | +0.75% | 1,706,578 | $17.23 | $16.02 $18.20 |
| Sep 9, 2026 | $17.60 | $17.88 | $16.15 | $16.60 | $-1.38 | -7.65% | 1,426,137 | $17.03 | $16.15 $17.88 |
| Sep 8, 2026 | $16.97 | $18.29 | $16.11 | $17.97 | +$1.24 | +7.41% | 1,172,877 | $17.52 | $16.11 $18.29 |
| Sep 4, 2026 | $16.97 | $17.38 | $16.59 | $16.73 | $-0.44 | -2.56% | 1,147,449 | $17.01 | $16.59 $17.38 |
| Sep 3, 2026 | $15.32 | $17.72 | $15.29 | $17.17 | +$1.95 | +12.81% | 2,507,370 | $17.10 | $15.29 $17.72 |
| Sep 2, 2026 | $15.68 | $15.70 | $14.67 | $15.22 | $-0.36 | -2.31% | 546,708 | $15.15 | $14.67 $15.70 |
| Sep 1, 2026 | $15.46 | $16.21 | $15.34 | $15.58 | $-0.31 | -1.95% | 745,800 | $15.81 | $15.34 $16.21 |
| Aug 31, 2026 | $15.11 | $15.97 | $15.07 | $15.89 | +$0.50 | +3.25% | 638,202 | $15.67 | $15.07 $15.97 |
| Aug 28, 2026 | $15.02 | $15.79 | $14.63 | $15.39 | +$0.12 | +0.79% | 773,366 | $15.33 | $14.63 $15.79 |
| Aug 27, 2026 | $15.10 | $15.54 | $14.81 | $15.27 | +$0.27 | +1.80% | 495,168 | $15.14 | $14.81 $15.54 |
| Aug 26, 2026 | $14.43 | $15.11 | $14.08 | $15.00 | +$0.35 | +2.39% | 340,659 | $14.61 | $14.08 $15.11 |