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%
SPCM — Tradr 2X Long SpaceX Daily ETF
Cboe BZXTradr 2X Long SpaceX Daily ETF
$21.23
-1.11(-4.97%)
- O
- 21.30
- H
- 22.05
- L
- 20.69
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.23
Period Return-38.98%
Period High$46.71
Period Low$9.04
Avg Daily Volume1.02M
Total Trading Days80
SPCM — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.30 | $22.05 | $20.69 | $21.23 | $-1.11 | -4.97% | 1,214,815 | $21.32 | $20.69 $22.05 |
| Oct 6, 2026 | $22.33 | $23.46 | $22.20 | $22.34 | +$0.18 | +0.81% | 1,274,032 | $22.86 | $22.20 $23.46 |
| Oct 5, 2026 | $19.18 | $22.24 | $19.18 | $22.16 | +$2.94 | +15.30% | 997,595 | $21.16 | $19.18 $22.24 |
| Oct 2, 2026 | $17.06 | $19.38 | $17.06 | $19.22 | +$2.48 | +14.81% | 856,210 | $18.64 | $17.06 $19.38 |
| Oct 1, 2026 | $17.25 | $18.06 | $16.71 | $16.74 | $-0.67 | -3.85% | 466,099 | $17.42 | $16.71 $18.06 |
| Sep 30, 2026 | $16.89 | $17.75 | $16.72 | $17.41 | +$0.37 | +2.17% | 441,635 | $17.36 | $16.72 $17.75 |
| Sep 29, 2026 | $16.47 | $17.21 | $16.19 | $17.04 | +$0.82 | +5.06% | 2,125,106 | $16.80 | $16.19 $17.21 |
| Sep 28, 2026 | $16.89 | $17.40 | $16.17 | $16.22 | $-0.75 | -4.42% | 830,833 | $16.83 | $16.17 $17.40 |
| Sep 25, 2026 | $16.85 | $17.14 | $16.35 | $16.97 | +$0.16 | +0.95% | 1,350,456 | $16.77 | $16.35 $17.14 |
| Sep 24, 2026 | $16.66 | $17.02 | $16.32 | $16.81 | $-0.07 | -0.41% | 1,174,366 | $16.69 | $16.32 $17.02 |
| Sep 23, 2026 | $18.05 | $18.25 | $16.77 | $16.88 | $-1.50 | -8.16% | 433,306 | $17.60 | $16.77 $18.25 |
| Sep 22, 2026 | $17.71 | $18.42 | $17.43 | $18.38 | +$0.64 | +3.61% | 571,959 | $18.07 | $17.43 $18.42 |
| Sep 21, 2026 | $18.39 | $19.18 | $17.69 | $17.74 | $-0.20 | -1.11% | 794,524 | $18.40 | $17.69 $19.18 |
| Sep 18, 2026 | $18.45 | $18.83 | $17.31 | $17.94 | $-0.48 | -2.61% | 857,147 | $17.93 | $17.31 $18.83 |
| Sep 17, 2026 | $18.23 | $18.90 | $17.99 | $18.42 | +$0.88 | +5.02% | 494,679 | $18.39 | $17.99 $18.90 |
| Sep 16, 2026 | $16.23 | $17.99 | $16.11 | $17.54 | +$1.61 | +10.11% | 1,081,596 | $17.41 | $16.11 $17.99 |
| Sep 15, 2026 | $16.96 | $16.97 | $15.78 | $15.93 | $-1.04 | -6.13% | 440,325 | $16.23 | $15.78 $16.97 |
| Sep 14, 2026 | $16.83 | $18.00 | $16.68 | $16.97 | $-0.73 | -4.12% | 415,916 | $17.24 | $16.68 $18.00 |
| Sep 11, 2026 | $17.40 | $17.82 | $16.51 | $17.70 | +$0.71 | +4.18% | 553,329 | $17.16 | $16.51 $17.82 |
| Sep 10, 2026 | $16.31 | $18.48 | $16.28 | $16.99 | +$0.13 | +0.77% | 2,206,638 | $17.48 | $16.28 $18.48 |
| Sep 9, 2026 | $17.93 | $18.17 | $16.40 | $16.86 | $-1.43 | -7.82% | 815,794 | $17.09 | $16.40 $18.17 |
| Sep 8, 2026 | $17.30 | $18.59 | $16.40 | $18.29 | +$1.25 | +7.34% | 709,070 | $17.73 | $16.40 $18.59 |
| Sep 4, 2026 | $17.22 | $17.70 | $16.90 | $17.04 | $-0.41 | -2.35% | 334,202 | $17.28 | $16.90 $17.70 |
| Sep 3, 2026 | $15.65 | $18.00 | $15.56 | $17.45 | +$1.99 | +12.87% | 1,413,631 | $17.41 | $15.56 $18.00 |
| Sep 2, 2026 | $15.95 | $15.95 | $14.92 | $15.46 | $-0.36 | -2.28% | 316,520 | $15.39 | $14.92 $15.95 |
| Sep 1, 2026 | $15.71 | $16.47 | $15.59 | $15.82 | $-0.30 | -1.86% | 327,696 | $16.09 | $15.59 $16.47 |
| Aug 31, 2026 | $15.31 | $16.24 | $15.31 | $16.12 | +$0.48 | +3.07% | 378,655 | $15.94 | $15.31 $16.24 |
| Aug 28, 2026 | $15.32 | $16.02 | $14.88 | $15.64 | +$0.13 | +0.84% | 438,421 | $15.55 | $14.88 $16.02 |
| Aug 27, 2026 | $15.35 | $15.80 | $15.07 | $15.51 | +$0.25 | +1.64% | 488,375 | $15.40 | $15.07 $15.80 |
| Aug 26, 2026 | $14.63 | $15.37 | $14.33 | $15.26 | +$0.31 | +2.07% | 392,157 | $14.87 | $14.33 $15.37 |