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%
SPCU — Defiance Daily Target 2X Long SPCX ETF
Cboe BZXDefiance Daily Target 2X Long SPCX ETF
$16.27
-0.89(-5.19%)
- O
- 16.25
- H
- 16.96
- L
- 15.87
- V
- 2.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.27
Period Return-41.54%
Period High$37.35
Period Low$7.07
Avg Daily Volume2.36M
Total Trading Days80
SPCU — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.25 | $16.96 | $15.87 | $16.27 | $-0.89 | -5.19% | 2,347,895 | $16.38 | $15.87 $16.96 |
| Oct 6, 2026 | $17.10 | $18.02 | $17.02 | $17.16 | +$0.16 | +0.94% | 2,389,798 | $17.53 | $17.02 $18.02 |
| Oct 5, 2026 | $14.74 | $17.00 | $14.72 | $17.00 | +$2.29 | +15.57% | 1,776,586 | $16.12 | $14.72 $17.00 |
| Oct 2, 2026 | $13.13 | $14.87 | $13.09 | $14.71 | +$1.84 | +14.30% | 1,416,916 | $14.28 | $13.09 $14.87 |
| Oct 1, 2026 | $13.24 | $13.86 | $12.83 | $12.87 | $-0.48 | -3.60% | 1,105,928 | $13.39 | $12.83 $13.86 |
| Sep 30, 2026 | $13.04 | $13.65 | $12.81 | $13.35 | +$0.29 | +2.22% | 1,007,040 | $13.35 | $12.81 $13.65 |
| Sep 29, 2026 | $12.83 | $13.22 | $12.44 | $13.06 | +$0.60 | +4.82% | 954,009 | $12.92 | $12.44 $13.22 |
| Sep 28, 2026 | $13.00 | $13.35 | $12.43 | $12.46 | $-0.57 | -4.37% | 1,605,543 | $12.86 | $12.43 $13.35 |
| Sep 25, 2026 | $12.97 | $13.16 | $12.56 | $13.03 | +$0.10 | +0.77% | 761,182 | $12.90 | $12.56 $13.16 |
| Sep 24, 2026 | $12.90 | $13.09 | $12.55 | $12.93 | $-0.07 | -0.54% | 960,675 | $12.84 | $12.55 $13.09 |
| Sep 23, 2026 | $13.89 | $14.05 | $12.90 | $13.00 | $-1.17 | -8.26% | 928,785 | $13.50 | $12.90 $14.05 |
| Sep 22, 2026 | $13.62 | $14.19 | $13.41 | $14.17 | +$0.50 | +3.66% | 1,044,695 | $13.91 | $13.41 $14.19 |
| Sep 21, 2026 | $14.20 | $14.77 | $13.62 | $13.67 | $-0.18 | -1.30% | 1,246,144 | $14.11 | $13.62 $14.77 |
| Sep 18, 2026 | $14.21 | $14.52 | $13.31 | $13.85 | $-0.37 | -2.60% | 1,404,290 | $13.78 | $13.31 $14.52 |
| Sep 17, 2026 | $13.98 | $14.58 | $13.83 | $14.22 | +$0.71 | +5.26% | 1,312,392 | $14.17 | $13.83 $14.58 |
| Sep 16, 2026 | $12.51 | $13.88 | $12.41 | $13.51 | +$1.22 | +9.93% | 2,002,180 | $13.35 | $12.41 $13.88 |
| Sep 15, 2026 | $13.16 | $13.16 | $12.17 | $12.29 | $-0.79 | -6.04% | 1,165,377 | $12.58 | $12.17 $13.16 |
| Sep 14, 2026 | $12.96 | $13.89 | $12.85 | $13.08 | $-0.55 | -4.04% | 819,271 | $13.32 | $12.85 $13.89 |
| Sep 11, 2026 | $13.45 | $13.75 | $12.72 | $13.63 | +$0.47 | +3.57% | 1,451,144 | $13.24 | $12.72 $13.75 |
| Sep 10, 2026 | $12.65 | $14.29 | $12.55 | $13.16 | +$0.12 | +0.92% | 1,989,433 | $13.52 | $12.55 $14.29 |
| Sep 9, 2026 | $13.87 | $14.04 | $12.69 | $13.04 | $-1.11 | -7.84% | 1,993,032 | $13.28 | $12.69 $14.04 |
| Sep 8, 2026 | $13.32 | $14.38 | $12.66 | $14.15 | +$0.98 | +7.44% | 1,100,218 | $13.71 | $12.66 $14.38 |
| Sep 4, 2026 | $13.33 | $13.67 | $13.05 | $13.17 | $-0.35 | -2.59% | 1,156,577 | $13.38 | $13.05 $13.67 |
| Sep 3, 2026 | $12.07 | $13.94 | $12.06 | $13.52 | +$1.55 | +12.95% | 2,569,676 | $13.36 | $12.06 $13.94 |
| Sep 2, 2026 | $12.35 | $12.39 | $11.56 | $11.97 | $-0.28 | -2.29% | 1,499,380 | $11.96 | $11.56 $12.39 |
| Sep 1, 2026 | $12.19 | $12.78 | $12.08 | $12.25 | $-0.25 | -2.00% | 1,208,844 | $12.43 | $12.08 $12.78 |
| Aug 31, 2026 | $11.92 | $12.60 | $11.88 | $12.50 | +$0.35 | +2.88% | 1,061,219 | $12.34 | $11.88 $12.60 |
| Aug 28, 2026 | $11.84 | $12.45 | $11.54 | $12.15 | +$0.09 | +0.75% | 1,522,047 | $12.03 | $11.54 $12.45 |
| Aug 27, 2026 | $11.88 | $12.26 | $11.68 | $12.06 | +$0.21 | +1.77% | 1,667,237 | $11.95 | $11.68 $12.26 |
| Aug 26, 2026 | $11.40 | $11.92 | $11.10 | $11.85 | +$0.26 | +2.20% | 1,736,722 | $11.49 | $11.10 $11.92 |