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%
SPCG — Tradr 2X Short SpaceX Daily ETF
Cboe BZXTradr 2X Short SpaceX Daily ETF
$11.78
+0.55(+4.90%)
- O
- 11.72
- H
- 12.05
- L
- 11.33
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.78
Period Return-99.92%
Period High$21,856.74
Period Low$10.01
Avg Daily Volume461.6K
Total Trading Days365
SPCG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.72 | $12.05 | $11.33 | $11.78 | +$0.55 | +4.90% | 1,417,508 | $11.72 | $11.33 $12.05 |
| Oct 6, 2026 | $11.19 | $11.29 | $10.65 | $11.23 | $-0.12 | -1.01% | 1,307,224 | $11.02 | $10.65 $11.29 |
| Oct 5, 2026 | $13.35 | $13.42 | $11.33 | $11.35 | $-2.04 | -15.21% | 1,387,339 | $11.97 | $11.33 $13.42 |
| Oct 2, 2026 | $15.38 | $15.38 | $13.19 | $13.38 | $-2.26 | -14.45% | 953,592 | $13.76 | $13.19 $15.38 |
| Oct 1, 2026 | $15.19 | $15.69 | $14.53 | $15.64 | +$0.55 | +3.64% | 1,839,382 | $15.05 | $14.53 $15.69 |
| Sep 30, 2026 | $15.54 | $15.73 | $14.76 | $15.09 | $-0.33 | -2.14% | 1,947,880 | $15.06 | $14.76 $15.73 |
| Sep 29, 2026 | $15.97 | $16.28 | $15.26 | $15.42 | $-0.85 | -5.22% | 2,960,457 | $15.63 | $15.26 $16.28 |
| Sep 28, 2026 | $15.61 | $16.29 | $15.16 | $16.27 | +$0.67 | +4.29% | 2,536,319 | $15.77 | $15.16 $16.29 |
| Sep 25, 2026 | $15.64 | $16.14 | $15.38 | $15.60 | $-0.13 | -0.83% | 1,571,610 | $15.70 | $15.38 $16.14 |
| Sep 24, 2026 | $15.70 | $16.17 | $15.51 | $15.73 | +$0.07 | +0.45% | 2,160,414 | $15.81 | $15.51 $16.17 |
| Sep 23, 2026 | $14.73 | $15.73 | $14.56 | $15.66 | +$1.21 | +8.37% | 821,638 | $15.06 | $14.56 $15.73 |
| Sep 22, 2026 | $15.02 | $15.25 | $14.42 | $14.45 | $-0.57 | -3.79% | 735,398 | $14.71 | $14.42 $15.25 |
| Sep 21, 2026 | $14.43 | $15.05 | $13.81 | $15.02 | +$0.17 | +1.14% | 797,876 | $14.47 | $13.81 $15.05 |
| Sep 18, 2026 | $14.50 | $15.36 | $14.15 | $14.85 | +$0.37 | +2.56% | 698,616 | $14.86 | $14.15 $15.36 |
| Sep 17, 2026 | $14.65 | $14.89 | $14.05 | $14.48 | $-0.80 | -5.24% | 688,595 | $14.50 | $14.05 $14.89 |
| Sep 16, 2026 | $16.63 | $16.75 | $14.75 | $15.28 | $-1.71 | -10.06% | 1,419,700 | $15.31 | $14.75 $16.75 |
| Sep 15, 2026 | $15.91 | $17.11 | $15.91 | $16.99 | +$1.00 | +6.25% | 526,295 | $16.66 | $15.91 $17.11 |
| Sep 14, 2026 | $16.12 | $16.29 | $15.09 | $15.99 | +$0.61 | +3.97% | 720,003 | $15.69 | $15.09 $16.29 |
| Sep 11, 2026 | $15.61 | $16.49 | $15.24 | $15.38 | $-0.72 | -4.47% | 664,177 | $15.84 | $15.24 $16.49 |
| Sep 10, 2026 | $16.65 | $16.71 | $14.59 | $16.10 | $-0.02 | -0.12% | 2,376,060 | $15.47 | $14.59 $16.71 |
| Sep 9, 2026 | $15.23 | $16.53 | $15.10 | $16.12 | +$1.12 | +7.47% | 1,609,670 | $15.92 | $15.10 $16.53 |
| Sep 8, 2026 | $15.97 | $16.79 | $14.68 | $15.00 | $-1.19 | -7.32% | 1,442,076 | $15.30 | $14.68 $16.79 |
| Sep 4, 2026 | $15.98 | $16.30 | $15.60 | $16.19 | +$0.32 | +1.98% | 977,464 | $15.92 | $15.60 $16.30 |
| Sep 3, 2026 | $17.88 | $18.00 | $15.14 | $15.87 | $-2.26 | -12.47% | 2,363,468 | $16.03 | $15.14 $18.00 |
| Sep 2, 2026 | $17.59 | $18.75 | $17.54 | $18.13 | +$0.38 | +2.14% | 743,838 | $18.15 | $17.54 $18.75 |
| Sep 1, 2026 | $17.82 | $17.97 | $17.03 | $17.75 | +$0.36 | +2.07% | 587,620 | $17.44 | $17.03 $17.97 |
| Aug 31, 2026 | $18.31 | $18.31 | $17.26 | $17.39 | $-0.53 | -2.96% | 822,807 | $17.60 | $17.26 $18.31 |
| Aug 28, 2026 | $18.37 | $18.84 | $17.47 | $17.92 | $-0.15 | -0.83% | 814,668 | $18.04 | $17.47 $18.84 |
| Aug 27, 2026 | $18.31 | $18.66 | $17.78 | $18.07 | $-0.37 | -2.01% | 575,322 | $18.24 | $17.78 $18.66 |
| Aug 26, 2026 | $19.12 | $19.63 | $18.29 | $18.44 | $-0.41 | -2.18% | 1,073,484 | $18.93 | $18.29 $19.63 |