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%
SPCH — Leverage Shares 2X Long SPCX Daily ETF
Cboe BZXLeverage Shares 2X Long SPCX Daily ETF
$12.23
-0.68(-5.27%)
- O
- 12.30
- H
- 12.78
- L
- 11.93
- V
- 20.63M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.23
Period Return-41.43%
Period High$28.01
Period Low$5.30
Avg Daily Volume28.82M
Total Trading Days80
SPCH — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.30 | $12.78 | $11.93 | $12.23 | $-0.68 | -5.27% | 20,633,652 | $12.31 | $11.93 $12.78 |
| Oct 6, 2026 | $12.91 | $13.55 | $12.79 | $12.91 | +$0.17 | +1.33% | 33,691,774 | $13.16 | $12.79 $13.55 |
| Oct 5, 2026 | $11.07 | $12.77 | $11.04 | $12.74 | +$1.66 | +14.98% | 31,183,412 | $12.14 | $11.04 $12.77 |
| Oct 2, 2026 | $9.84 | $11.19 | $9.82 | $11.08 | +$1.41 | +14.58% | 27,120,294 | $10.74 | $9.82 $11.19 |
| Oct 1, 2026 | $10.01 | $10.43 | $9.65 | $9.67 | $-0.38 | -3.78% | 18,500,434 | $10.06 | $9.65 $10.43 |
| Sep 30, 2026 | $9.76 | $10.27 | $9.65 | $10.05 | +$0.22 | +2.24% | 23,015,408 | $10.04 | $9.65 $10.27 |
| Sep 29, 2026 | $9.53 | $9.94 | $9.36 | $9.83 | +$0.47 | +5.02% | 22,675,493 | $9.69 | $9.36 $9.94 |
| Sep 28, 2026 | $9.76 | $10.06 | $9.34 | $9.36 | $-0.43 | -4.34% | 28,695,906 | $9.70 | $9.34 $10.06 |
| Sep 25, 2026 | $9.74 | $9.92 | $9.44 | $9.79 | +$0.07 | +0.67% | 14,684,600 | $9.71 | $9.44 $9.92 |
| Sep 24, 2026 | $9.72 | $9.85 | $9.42 | $9.72 | $-0.05 | -0.51% | 13,324,751 | $9.66 | $9.42 $9.85 |
| Sep 23, 2026 | $10.44 | $10.57 | $9.71 | $9.77 | $-0.87 | -8.18% | 17,306,271 | $10.14 | $9.71 $10.57 |
| Sep 22, 2026 | $10.25 | $10.67 | $10.08 | $10.64 | +$0.39 | +3.80% | 16,502,732 | $10.46 | $10.08 $10.67 |
| Sep 21, 2026 | $10.67 | $11.11 | $10.23 | $10.25 | $-0.15 | -1.44% | 23,752,126 | $10.65 | $10.23 $11.11 |
| Sep 18, 2026 | $10.67 | $10.92 | $10.00 | $10.40 | $-0.28 | -2.62% | 25,750,501 | $10.35 | $10.00 $10.92 |
| Sep 17, 2026 | $10.55 | $10.96 | $10.40 | $10.68 | +$0.52 | +5.12% | 21,967,051 | $10.64 | $10.40 $10.96 |
| Sep 16, 2026 | $9.39 | $10.43 | $9.33 | $10.16 | +$0.92 | +9.96% | 26,576,051 | $10.07 | $9.33 $10.43 |
| Sep 15, 2026 | $9.89 | $9.89 | $9.13 | $9.24 | $-0.60 | -6.10% | 16,250,081 | $9.44 | $9.13 $9.89 |
| Sep 14, 2026 | $9.75 | $10.43 | $9.64 | $9.84 | $-0.42 | -4.09% | 22,055,905 | $10.04 | $9.64 $10.43 |
| Sep 11, 2026 | $10.11 | $10.33 | $9.57 | $10.26 | +$0.39 | +3.95% | 25,248,923 | $9.96 | $9.57 $10.33 |
| Sep 10, 2026 | $9.45 | $10.73 | $9.42 | $9.87 | +$0.08 | +0.82% | 31,676,210 | $10.12 | $9.42 $10.73 |
| Sep 9, 2026 | $10.42 | $10.54 | $9.52 | $9.79 | $-0.81 | -7.64% | 24,760,354 | $9.96 | $9.52 $10.54 |
| Sep 8, 2026 | $10.00 | $10.80 | $9.51 | $10.60 | +$0.73 | +7.40% | 22,151,039 | $10.28 | $9.51 $10.80 |
| Sep 4, 2026 | $9.96 | $10.27 | $9.79 | $9.87 | $-0.26 | -2.57% | 17,855,647 | $10.04 | $9.79 $10.27 |
| Sep 3, 2026 | $9.07 | $10.47 | $9.04 | $10.13 | +$1.13 | +12.56% | 37,065,183 | $10.02 | $9.04 $10.47 |
| Sep 2, 2026 | $9.25 | $9.30 | $8.67 | $9.00 | $-0.19 | -2.07% | 16,903,367 | $8.97 | $8.67 $9.30 |
| Sep 1, 2026 | $9.14 | $9.57 | $9.06 | $9.19 | $-0.22 | -2.34% | 19,247,006 | $9.33 | $9.06 $9.57 |
| Aug 31, 2026 | $8.93 | $9.45 | $8.91 | $9.41 | +$0.29 | +3.18% | 16,879,712 | $9.27 | $8.91 $9.45 |
| Aug 28, 2026 | $8.88 | $9.34 | $8.65 | $9.12 | +$0.09 | +1.00% | 21,112,270 | $9.04 | $8.65 $9.34 |
| Aug 27, 2026 | $8.93 | $9.19 | $8.75 | $9.03 | +$0.15 | +1.69% | 21,051,494 | $8.96 | $8.75 $9.19 |
| Aug 26, 2026 | $8.56 | $8.94 | $8.32 | $8.88 | +$0.20 | +2.30% | 24,391,101 | $8.64 | $8.32 $8.94 |