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%
SPCL — Defiance Daily 2X Space ETF
Cboe BZXDefiance Daily 2X Space ETF
$24.03
-2.15(-8.21%)
- O
- 24.75
- H
- 24.75
- L
- 23.21
- V
- 35.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.03
Period Return-14.21%
Period High$83.85
Period Low$18.31
Avg Daily Volume128.6K
Total Trading Days123
SPCL — Historical OHLCV Price & Volume Table
Apr 14, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.75 | $24.75 | $23.21 | $24.03 | $-2.15 | -8.21% | 35,169 | $23.98 | $23.21 $24.75 |
| Oct 6, 2026 | $24.79 | $27.26 | $24.79 | $26.18 | +$2.19 | +9.13% | 52,799 | $26.02 | $24.79 $27.26 |
| Oct 5, 2026 | $23.00 | $23.99 | $22.64 | $23.99 | +$0.87 | +3.76% | 25,506 | $23.50 | $22.64 $23.99 |
| Oct 2, 2026 | $21.59 | $23.62 | $21.25 | $23.12 | +$2.16 | +10.31% | 50,997 | $22.77 | $21.25 $23.62 |
| Oct 1, 2026 | $21.72 | $22.13 | $20.79 | $20.96 | $-0.45 | -2.10% | 21,718 | $21.41 | $20.79 $22.13 |
| Sep 30, 2026 | $21.76 | $23.31 | $21.40 | $21.41 | +$0.02 | +0.09% | 27,948 | $22.20 | $21.40 $23.31 |
| Sep 29, 2026 | $23.44 | $23.44 | $21.18 | $21.39 | $-0.65 | -2.95% | 28,935 | $21.97 | $21.18 $23.44 |
| Sep 28, 2026 | $23.16 | $23.16 | $22.02 | $22.04 | $-1.07 | -4.63% | 35,343 | $22.69 | $22.02 $23.16 |
| Sep 25, 2026 | $23.69 | $24.05 | $22.74 | $23.11 | $-0.12 | -0.52% | 24,414 | $23.51 | $22.74 $24.05 |
| Sep 24, 2026 | $21.31 | $23.68 | $20.95 | $23.23 | +$1.64 | +7.57% | 20,828 | $22.60 | $20.95 $23.68 |
| Sep 23, 2026 | $23.25 | $23.64 | $21.56 | $21.60 | $-1.75 | -7.48% | 34,039 | $23.05 | $21.56 $23.64 |
| Sep 22, 2026 | $22.78 | $23.70 | $22.44 | $23.34 | +$0.72 | +3.18% | 23,337 | $23.13 | $22.44 $23.70 |
| Sep 21, 2026 | $21.59 | $22.98 | $21.59 | $22.62 | +$1.85 | +8.90% | 43,393 | $22.60 | $21.59 $22.98 |
| Sep 18, 2026 | $22.74 | $22.74 | $20.35 | $20.77 | $-2.15 | -9.38% | 40,936 | $20.99 | $20.35 $22.74 |
| Sep 17, 2026 | $21.89 | $23.04 | $21.60 | $22.92 | +$2.32 | +11.26% | 52,221 | $22.42 | $21.60 $23.04 |
| Sep 16, 2026 | $20.07 | $20.81 | $19.76 | $20.60 | +$0.54 | +2.69% | 25,740 | $20.23 | $19.76 $20.81 |
| Sep 15, 2026 | $20.77 | $20.88 | $19.50 | $20.06 | $-0.39 | -1.91% | 19,736 | $20.26 | $19.50 $20.88 |
| Sep 14, 2026 | $19.83 | $21.13 | $19.67 | $20.45 | $-0.41 | -1.96% | 20,338 | $20.30 | $19.67 $21.13 |
| Sep 11, 2026 | $21.11 | $21.57 | $20.41 | $20.86 | +$0.07 | +0.34% | 54,169 | $20.89 | $20.41 $21.57 |
| Sep 10, 2026 | $20.83 | $22.80 | $20.48 | $20.79 | $-0.89 | -4.11% | 39,938 | $21.93 | $20.48 $22.80 |
| Sep 9, 2026 | $23.67 | $23.77 | $21.68 | $21.68 | $-1.94 | -8.21% | 28,991 | $22.97 | $21.68 $23.77 |
| Sep 8, 2026 | $22.94 | $24.35 | $21.97 | $23.62 | +$1.07 | +4.75% | 77,046 | $23.09 | $21.97 $24.35 |
| Sep 4, 2026 | $24.11 | $24.11 | $22.25 | $22.55 | $-0.19 | -0.84% | 38,252 | $23.51 | $22.25 $24.11 |
| Sep 3, 2026 | $23.25 | $23.80 | $22.11 | $22.74 | $-0.13 | -0.56% | 53,851 | $22.56 | $22.11 $23.80 |
| Sep 2, 2026 | $22.09 | $23.02 | $21.95 | $22.87 | +$1.71 | +8.08% | 30,276 | $22.57 | $21.95 $23.02 |
| Sep 1, 2026 | $21.92 | $22.22 | $21.15 | $21.16 | $-1.29 | -5.75% | 31,552 | $21.40 | $21.15 $22.22 |
| Aug 31, 2026 | $22.12 | $22.60 | $21.80 | $22.45 | +$0.04 | +0.18% | 23,731 | $22.23 | $21.80 $22.60 |
| Aug 28, 2026 | $23.60 | $23.61 | $22.00 | $22.41 | $-1.89 | -7.78% | 36,088 | $22.78 | $22.00 $23.61 |
| Aug 27, 2026 | $24.18 | $24.33 | $23.54 | $24.30 | +$0.78 | +3.31% | 19,218 | $24.07 | $23.54 $24.33 |
| Aug 26, 2026 | $23.94 | $24.47 | $23.14 | $23.52 | $-0.63 | -2.63% | 22,638 | $23.64 | $23.14 $24.47 |