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%
SPCQ — Defiance Daily Target 2X Short SPCX ETF
Cboe BZXDefiance Daily Target 2X Short SPCX ETF
$8.26
+0.36(+4.49%)
- O
- 8.26
- H
- 8.48
- L
- 7.97
- V
- 3.01M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.26
Period Return-32.41%
Period High$31.50
Period Low$7.50
Avg Daily Volume2.16M
Total Trading Days80
SPCQ — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.26 | $8.48 | $7.97 | $8.26 | +$0.36 | +4.49% | 3,009,470 | $8.21 | $7.97 $8.48 |
| Oct 6, 2026 | $7.94 | $7.96 | $7.50 | $7.91 | $-0.15 | -1.86% | 2,379,300 | $7.73 | $7.50 $7.96 |
| Oct 5, 2026 | $9.45 | $9.47 | $8.02 | $8.06 | $-1.40 | -14.76% | 2,373,648 | $8.42 | $8.02 $9.47 |
| Oct 2, 2026 | $10.82 | $10.82 | $9.31 | $9.45 | $-1.62 | -14.63% | 1,773,855 | $9.76 | $9.31 $10.82 |
| Oct 1, 2026 | $10.56 | $11.11 | $10.28 | $11.07 | +$0.37 | +3.46% | 1,673,221 | $10.66 | $10.28 $11.11 |
| Sep 30, 2026 | $11.09 | $11.15 | $10.45 | $10.70 | $-0.22 | -2.01% | 1,826,562 | $10.70 | $10.45 $11.15 |
| Sep 29, 2026 | $11.33 | $11.52 | $10.81 | $10.92 | $-0.48 | -4.21% | 525,517 | $11.11 | $10.81 $11.52 |
| Sep 28, 2026 | $11.03 | $11.51 | $10.72 | $11.40 | +$0.33 | +2.98% | 1,000,967 | $11.21 | $10.72 $11.51 |
| Sep 25, 2026 | $11.06 | $11.41 | $10.87 | $11.07 | $-0.02 | -0.18% | 2,215,260 | $11.13 | $10.87 $11.41 |
| Sep 24, 2026 | $11.07 | $11.43 | $10.97 | $11.09 | $-0.02 | -0.14% | 3,485,705 | $11.16 | $10.97 $11.43 |
| Sep 23, 2026 | $10.45 | $11.16 | $10.32 | $11.11 | +$0.84 | +8.13% | 3,125,895 | $10.59 | $10.32 $11.16 |
| Sep 22, 2026 | $10.66 | $10.86 | $10.25 | $10.27 | $-0.42 | -3.93% | 839,965 | $10.48 | $10.25 $10.86 |
| Sep 21, 2026 | $10.29 | $10.70 | $9.82 | $10.69 | +$0.07 | +0.66% | 1,063,511 | $10.24 | $9.82 $10.70 |
| Sep 18, 2026 | $10.27 | $10.93 | $10.05 | $10.62 | +$0.30 | +2.91% | 1,582,621 | $10.54 | $10.05 $10.93 |
| Sep 17, 2026 | $10.44 | $10.61 | $10.03 | $10.32 | $-0.58 | -5.32% | 941,000 | $10.34 | $10.03 $10.61 |
| Sep 16, 2026 | $11.88 | $11.96 | $10.53 | $10.90 | $-1.44 | -11.67% | 2,595,969 | $11.03 | $10.53 $11.96 |
| Sep 15, 2026 | $11.34 | $12.34 | $11.34 | $12.34 | +$0.92 | +8.06% | 809,677 | $11.90 | $11.34 $12.34 |
| Sep 14, 2026 | $11.56 | $11.61 | $10.76 | $11.42 | +$0.28 | +2.51% | 940,858 | $11.24 | $10.76 $11.61 |
| Sep 11, 2026 | $11.20 | $11.76 | $10.88 | $11.14 | $-0.34 | -2.96% | 657,108 | $11.27 | $10.88 $11.76 |
| Sep 10, 2026 | $11.97 | $11.98 | $10.45 | $11.48 | $-0.09 | -0.78% | 3,087,964 | $11.17 | $10.45 $11.98 |
| Sep 9, 2026 | $11.00 | $11.85 | $10.82 | $11.57 | +$0.67 | +6.15% | 1,653,819 | $11.29 | $10.82 $11.85 |
| Sep 8, 2026 | $11.42 | $12.02 | $10.52 | $10.90 | $-0.69 | -5.95% | 909,882 | $11.00 | $10.52 $12.02 |
| Sep 4, 2026 | $11.45 | $11.67 | $11.16 | $11.59 | +$0.19 | +1.67% | 612,512 | $11.40 | $11.16 $11.67 |
| Sep 3, 2026 | $12.88 | $12.91 | $10.89 | $11.40 | $-1.65 | -12.61% | 2,109,325 | $11.51 | $10.89 $12.91 |
| Sep 2, 2026 | $12.68 | $13.50 | $12.62 | $13.05 | +$0.27 | +2.07% | 1,747,570 | $13.10 | $12.62 $13.50 |
| Sep 1, 2026 | $12.95 | $12.97 | $12.29 | $12.78 | +$0.25 | +1.95% | 518,973 | $12.62 | $12.29 $12.97 |
| Aug 31, 2026 | $13.24 | $13.24 | $12.46 | $12.54 | $-0.40 | -3.05% | 517,371 | $12.73 | $12.46 $13.24 |
| Aug 28, 2026 | $13.36 | $13.60 | $12.64 | $12.93 | $-0.21 | -1.60% | 695,771 | $13.09 | $12.64 $13.60 |
| Aug 27, 2026 | $13.35 | $13.56 | $12.90 | $13.14 | $-0.27 | -2.01% | 610,264 | $13.26 | $12.90 $13.56 |
| Aug 26, 2026 | $13.95 | $14.27 | $13.30 | $13.41 | $-0.25 | -1.83% | 2,255,781 | $13.82 | $13.30 $14.27 |