MARKET IS OPEN
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%
SSPC — Leverage Shares 2X Short SPCX Daily ETF
Cboe BZXLeverage Shares 2X Short SPCX Daily ETF
$6.89
+0.33(+5.03%)
- O
- 6.85
- H
- 7.03
- L
- 6.60
- V
- 25.93M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.89
Period Return+264900%
Period High$24.66
Period Low$0.00
Avg Daily Volume4.63M
Total Trading Days365
SSPC — Historical OHLCV Price & Volume Table
Apr 22, 2019 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.85 | $7.03 | $6.60 | $6.89 | +$0.33 | +5.03% | 25,926,083 | $6.84 | $6.60 $7.03 |
| Oct 6, 2026 | $6.55 | $6.59 | $6.22 | $6.56 | $-0.09 | -1.35% | 27,638,346 | $6.44 | $6.22 $6.59 |
| Oct 5, 2026 | $7.81 | $7.85 | $6.63 | $6.65 | $-1.17 | -14.96% | 29,540,160 | $7.04 | $6.63 $7.85 |
| Oct 2, 2026 | $8.99 | $9.00 | $7.71 | $7.82 | $-1.34 | -14.58% | 15,507,836 | $8.07 | $7.71 $9.00 |
| Oct 1, 2026 | $8.87 | $9.17 | $8.49 | $9.16 | +$0.34 | +3.80% | 7,351,687 | $8.79 | $8.49 $9.17 |
| Sep 30, 2026 | $9.10 | $9.21 | $8.64 | $8.82 | $-0.19 | -2.11% | 11,889,508 | $8.84 | $8.64 $9.21 |
| Sep 29, 2026 | $9.35 | $9.52 | $8.92 | $9.01 | $-0.52 | -5.46% | 11,084,860 | $9.15 | $8.92 $9.52 |
| Sep 28, 2026 | $9.15 | $9.54 | $8.87 | $9.53 | +$0.41 | +4.50% | 19,217,608 | $9.21 | $8.87 $9.54 |
| Sep 25, 2026 | $9.17 | $9.46 | $9.01 | $9.12 | $-0.09 | -0.98% | 5,586,872 | $9.21 | $9.01 $9.46 |
| Sep 24, 2026 | $9.19 | $9.48 | $9.08 | $9.21 | +$0.05 | +0.55% | 9,857,995 | $9.25 | $9.08 $9.48 |
| Sep 23, 2026 | $8.63 | $9.21 | $8.52 | $9.16 | +$0.68 | +8.02% | 10,958,736 | $8.87 | $8.52 $9.21 |
| Sep 22, 2026 | $8.82 | $8.96 | $8.46 | $8.48 | $-0.31 | -3.53% | 11,652,725 | $8.62 | $8.46 $8.96 |
| Sep 21, 2026 | $8.48 | $8.83 | $8.09 | $8.79 | +$0.08 | +0.92% | 13,370,033 | $8.47 | $8.09 $8.83 |
| Sep 18, 2026 | $8.50 | $9.01 | $8.28 | $8.71 | +$0.25 | +2.96% | 16,262,754 | $8.71 | $8.28 $9.01 |
| Sep 17, 2026 | $8.61 | $8.73 | $8.23 | $8.46 | $-0.50 | -5.58% | 15,998,432 | $8.51 | $8.23 $8.73 |
| Sep 16, 2026 | $9.77 | $9.85 | $8.65 | $8.96 | $-0.99 | -9.95% | 23,296,303 | $9.00 | $8.65 $9.85 |
| Sep 15, 2026 | $9.34 | $10.05 | $9.34 | $9.95 | +$0.55 | +5.85% | 8,630,751 | $9.76 | $9.34 $10.05 |
| Sep 14, 2026 | $9.47 | $9.56 | $8.86 | $9.40 | +$0.38 | +4.21% | 12,161,053 | $9.21 | $8.86 $9.56 |
| Sep 11, 2026 | $9.17 | $9.68 | $8.95 | $9.02 | $-0.38 | -4.04% | 9,260,305 | $9.28 | $8.95 $9.68 |
| Sep 10, 2026 | $9.80 | $9.83 | $8.57 | $9.40 | $-0.08 | -0.84% | 21,352,886 | $9.16 | $8.57 $9.83 |
| Sep 9, 2026 | $8.99 | $9.72 | $8.86 | $9.48 | +$0.66 | +7.48% | 15,282,527 | $9.33 | $8.86 $9.72 |
| Sep 8, 2026 | $9.38 | $9.88 | $8.63 | $8.82 | $-0.69 | -7.26% | 14,507,439 | $9.06 | $8.63 $9.88 |
| Sep 4, 2026 | $9.47 | $9.60 | $9.16 | $9.51 | +$0.23 | +2.48% | 9,922,227 | $9.37 | $9.16 $9.60 |
| Sep 3, 2026 | $10.57 | $10.60 | $8.92 | $9.28 | $-1.37 | -12.86% | 25,781,572 | $9.38 | $8.92 $10.60 |
| Sep 2, 2026 | $10.37 | $11.03 | $10.32 | $10.65 | +$0.21 | +2.01% | 7,143,055 | $10.68 | $10.32 $11.03 |
| Sep 1, 2026 | $10.51 | $10.59 | $10.02 | $10.44 | +$0.20 | +1.95% | 12,054,332 | $10.29 | $10.02 $10.59 |
| Aug 31, 2026 | $10.79 | $10.79 | $10.17 | $10.24 | $-0.31 | -2.94% | 8,322,174 | $10.37 | $10.17 $10.79 |
| Aug 28, 2026 | $10.81 | $11.10 | $10.30 | $10.55 | $-0.11 | -1.03% | 10,415,183 | $10.61 | $10.30 $11.10 |
| Aug 27, 2026 | $10.77 | $11.00 | $10.47 | $10.66 | $-0.20 | -1.84% | 9,253,878 | $10.74 | $10.47 $11.00 |
| Aug 26, 2026 | $11.30 | $11.58 | $10.78 | $10.86 | $-0.26 | -2.34% | 10,893,816 | $11.14 | $10.78 $11.58 |