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%
SPOG — Leverage Shares 2X Long SPOT Daily ETF
NasdaqLeverage Shares 2X Long SPOT Daily ETF
$7.20
+0.65(+9.86%)
- O
- 6.48
- H
- 7.36
- L
- 6.48
- V
- 84.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.20
Period Return-52.63%
Period High$15.27
Period Low$5.26
Avg Daily Volume61.0K
Total Trading Days223
SPOG — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.48 | $7.36 | $6.48 | $7.20 | +$0.65 | +9.86% | 84,278 | $7.11 | $6.48 $7.36 |
| Oct 6, 2026 | $6.50 | $6.67 | $6.48 | $6.55 | +$0.12 | +1.91% | 58,542 | $6.59 | $6.48 $6.67 |
| Oct 5, 2026 | $6.15 | $6.46 | $6.15 | $6.43 | +$0.28 | +4.48% | 141,487 | $6.42 | $6.15 $6.46 |
| Oct 2, 2026 | $6.58 | $6.58 | $6.12 | $6.16 | $-0.55 | -8.22% | 88,711 | $6.21 | $6.12 $6.58 |
| Oct 1, 2026 | $6.62 | $6.79 | $6.55 | $6.71 | +$0.11 | +1.72% | 18,949 | $6.68 | $6.55 $6.79 |
| Sep 30, 2026 | $6.59 | $6.83 | $6.58 | $6.59 | $-0.16 | -2.41% | 24,117 | $6.64 | $6.58 $6.83 |
| Sep 29, 2026 | $6.94 | $6.94 | $6.65 | $6.76 | $-0.11 | -1.55% | 20,318 | $6.75 | $6.65 $6.94 |
| Sep 28, 2026 | $7.00 | $7.09 | $6.86 | $6.86 | $-0.35 | -4.82% | 32,915 | $6.98 | $6.86 $7.09 |
| Sep 25, 2026 | $7.22 | $7.32 | $7.14 | $7.21 | $-0.06 | -0.83% | 9,416 | $7.23 | $7.14 $7.32 |
| Sep 24, 2026 | $7.16 | $7.28 | $7.04 | $7.27 | +$0.01 | +0.21% | 21,349 | $7.19 | $7.04 $7.28 |
| Sep 23, 2026 | $6.98 | $7.30 | $6.65 | $7.26 | +$0.24 | +3.35% | 60,531 | $6.90 | $6.65 $7.30 |
| Sep 22, 2026 | $7.40 | $7.40 | $6.83 | $7.02 | $-0.43 | -5.72% | 29,202 | $7.03 | $6.83 $7.40 |
| Sep 21, 2026 | $7.20 | $7.53 | $7.14 | $7.45 | +$0.22 | +3.04% | 14,096 | $7.40 | $7.14 $7.53 |
| Sep 18, 2026 | $7.65 | $7.70 | $7.21 | $7.23 | $-0.58 | -7.47% | 31,812 | $7.41 | $7.21 $7.70 |
| Sep 17, 2026 | $8.35 | $8.44 | $7.81 | $7.81 | $-0.54 | -6.51% | 43,473 | $8.07 | $7.81 $8.44 |
| Sep 16, 2026 | $8.83 | $8.83 | $8.35 | $8.35 | $-0.40 | -4.58% | 15,501 | $8.62 | $8.35 $8.83 |
| Sep 15, 2026 | $8.62 | $8.79 | $8.55 | $8.75 | +$0.11 | +1.29% | 13,071 | $8.68 | $8.55 $8.79 |
| Sep 14, 2026 | $7.99 | $8.75 | $7.99 | $8.64 | +$0.84 | +10.81% | 26,378 | $8.44 | $7.99 $8.75 |
| Sep 11, 2026 | $7.88 | $7.88 | $7.70 | $7.80 | +$0.15 | +1.90% | 13,403 | $7.78 | $7.70 $7.88 |
| Sep 10, 2026 | $7.51 | $7.89 | $7.40 | $7.65 | $-0.06 | -0.79% | 7,691 | $7.69 | $7.40 $7.89 |
| Sep 9, 2026 | $7.80 | $8.01 | $7.68 | $7.72 | $-0.13 | -1.66% | 22,235 | $7.87 | $7.68 $8.01 |
| Sep 8, 2026 | $8.07 | $8.12 | $7.79 | $7.85 | $-0.43 | -5.22% | 36,480 | $7.87 | $7.79 $8.12 |
| Sep 4, 2026 | $8.90 | $8.90 | $8.27 | $8.28 | $-0.56 | -6.29% | 27,181 | $8.45 | $8.27 $8.90 |
| Sep 3, 2026 | $8.99 | $9.32 | $8.80 | $8.83 | $-0.02 | -0.24% | 30,853 | $9.01 | $8.80 $9.32 |
| Sep 2, 2026 | $8.18 | $8.97 | $8.17 | $8.86 | +$0.49 | +5.91% | 19,188 | $8.78 | $8.17 $8.97 |
| Sep 1, 2026 | $8.33 | $8.55 | $8.20 | $8.36 | $-0.01 | -0.08% | 13,878 | $8.40 | $8.20 $8.55 |
| Aug 31, 2026 | $8.55 | $8.55 | $8.25 | $8.37 | $-0.13 | -1.52% | 9,847 | $8.38 | $8.25 $8.55 |
| Aug 28, 2026 | $7.97 | $8.66 | $7.95 | $8.50 | +$0.60 | +7.63% | 74,300 | $8.45 | $7.95 $8.66 |
| Aug 27, 2026 | $8.40 | $8.40 | $7.76 | $7.89 | $-0.69 | -8.06% | 77,663 | $7.95 | $7.76 $8.40 |
| Aug 26, 2026 | $8.53 | $8.67 | $8.42 | $8.59 | $-0.07 | -0.85% | 9,556 | $8.51 | $8.42 $8.67 |