Defiance Daily Target 2X Short SPCX ETF SPCQ
10.24 USD +0.24 (+2.40%)
Regular-session close
10.54 +0.30 +2.93%
After hours · Nov 13, 7:52 PM ET
9.78 Day range 10.47
7.91 52-week range 29.55
- YTD
- -16.20%
- 1 year
- -16.20%
SPCQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.96 | 10.47 | 9.78 | 10.24 | +0.24 | +2.40% | 313,268 |
| Nov 12, 2026 | 10.39 | 10.39 | 8.98 | 10.00 | -0.12 | -1.19% | 538,300 |
| Nov 11, 2026 | 9.64 | 10.22 | 9.37 | 10.12 | +0.47 | +4.87% | 937,700 |
| Nov 10, 2026 | 10.26 | 10.39 | 9.40 | 9.65 | -0.14 | -1.43% | 925,700 |
| Nov 9, 2026 | 10.63 | 10.74 | 9.60 | 9.79 | -1.29 | -11.64% | 507,800 |
| Nov 6, 2026 | 11.73 | 12.30 | 10.87 | 11.08 | -2.39 | -17.74% | 1,608,600 |
| Nov 5, 2026 | 12.15 | 13.91 | 12.05 | 13.47 | +2.07 | +18.16% | 2,392,700 |
| Nov 4, 2026 | 11.84 | 11.84 | 10.70 | 11.40 | +0.86 | +8.16% | 4,241,700 |
| Nov 3, 2026 | 11.25 | 11.25 | 10.36 | 10.54 | -0.89 | -7.79% | 836,500 |
| Nov 2, 2026 | 11.28 | 11.51 | 10.45 | 11.43 | -0.22 | -1.89% | 403,600 |
| Oct 30, 2026 | 11.25 | 11.73 | 10.94 | 11.65 | +1.22 | +11.70% | 849,300 |
| Oct 29, 2026 | 10.60 | 10.80 | 10.27 | 10.43 | +0.19 | +1.86% | 606,000 |
| Oct 28, 2026 | 9.95 | 10.64 | 9.94 | 10.24 | +0.43 | +4.38% | 968,200 |
| Oct 27, 2026 | 10.02 | 10.07 | 9.43 | 9.81 | -0.23 | -2.29% | 804,300 |
| Oct 26, 2026 | 9.96 | 10.36 | 9.58 | 10.04 | +0.17 | +1.72% | 1,002,300 |
| Oct 23, 2026 | 9.88 | 10.42 | 9.65 | 9.87 | -0.38 | -3.71% | 1,129,100 |
| Oct 22, 2026 | 9.23 | 10.48 | 9.23 | 10.25 | +1.48 | +16.88% | 1,238,900 |
| Oct 21, 2026 | 8.64 | 9.10 | 7.82 | 8.77 | -1.66 | -15.92% | 3,793,300 |
| Oct 20, 2026 | 10.51 | 11.03 | 10.29 | 10.43 | +0.17 | +1.66% | 1,243,300 |
| Oct 19, 2026 | 10.10 | 10.51 | 9.91 | 10.26 | -0.35 | -3.30% | 676,700 |
| Oct 16, 2026 | 10.47 | 11.04 | 10.32 | 10.61 | +0.33 | +3.21% | 1,170,000 |
| Oct 15, 2026 | 10.47 | 11.30 | 10.22 | 10.28 | +0.46 | +4.68% | 6,129,800 |
| Oct 14, 2026 | 9.52 | 9.97 | 9.46 | 9.82 | +0.51 | +5.48% | 5,972,400 |
| Oct 13, 2026 | 8.76 | 9.40 | 8.76 | 9.31 | +0.70 | +8.13% | 1,019,400 |
| Oct 12, 2026 | 8.44 | 8.88 | 8.23 | 8.61 | -0.09 | -1.03% | 1,753,200 |
| Oct 9, 2026 | 8.45 | 8.92 | 8.29 | 8.70 | -0.28 | -3.12% | 770,000 |
| Oct 8, 2026 | 8.30 | 9.01 | 8.30 | 8.98 | +0.72 | +8.72% | 2,549,800 |
| Oct 7, 2026 | 8.26 | 8.48 | 7.97 | 8.26 | +0.35 | +4.42% | 3,015,600 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.50 | 7.91 | -0.15 | -1.86% | 2,379,300 |
| Oct 5, 2026 | 9.45 | 9.47 | 8.02 | 8.06 | -1.39 | -14.71% | 2,373,600 |
| Oct 2, 2026 | 10.82 | 10.82 | 9.31 | 9.45 | -1.62 | -14.63% | 1,768,600 |
| Oct 1, 2026 | 10.56 | 11.11 | 10.28 | 11.07 | +0.37 | +3.46% | 1,671,200 |
| Sep 30, 2026 | 11.09 | 11.15 | 10.45 | 10.70 | -0.22 | -2.01% | 1,826,200 |
| Sep 29, 2026 | 11.33 | 11.52 | 10.81 | 10.92 | -0.48 | -4.21% | 524,700 |
| Sep 28, 2026 | 11.03 | 11.51 | 10.72 | 11.40 | +0.33 | +2.98% | 999,200 |
| Sep 25, 2026 | 11.06 | 11.41 | 10.87 | 11.07 | -0.02 | -0.18% | 2,215,200 |
| Sep 24, 2026 | 11.07 | 11.43 | 10.97 | 11.09 | -0.02 | -0.18% | 3,485,200 |
| Sep 23, 2026 | 10.45 | 11.16 | 10.32 | 11.11 | +0.84 | +8.18% | 3,120,300 |
| Sep 22, 2026 | 10.66 | 10.86 | 10.25 | 10.27 | -0.42 | -3.93% | 838,300 |
| Sep 21, 2026 | 10.29 | 10.70 | 9.82 | 10.69 | +0.07 | +0.66% | 1,063,500 |
| Sep 18, 2026 | 10.27 | 10.93 | 10.05 | 10.62 | +0.30 | +2.91% | 1,582,600 |
| Sep 17, 2026 | 10.44 | 10.61 | 10.03 | 10.32 | -0.58 | -5.32% | 941,000 |
| Sep 16, 2026 | 11.88 | 11.96 | 10.53 | 10.90 | -1.44 | -11.67% | 2,589,400 |
| Sep 15, 2026 | 11.34 | 12.34 | 11.34 | 12.34 | +0.92 | +8.06% | 804,200 |
| Sep 14, 2026 | 11.56 | 11.61 | 10.76 | 11.42 | +0.28 | +2.51% | 940,900 |
| Sep 11, 2026 | 11.20 | 11.76 | 10.88 | 11.14 | -0.34 | -2.96% | 657,100 |
| Sep 10, 2026 | 11.97 | 11.98 | 10.45 | 11.48 | -0.09 | -0.78% | 3,088,000 |
| Sep 9, 2026 | 11.00 | 11.85 | 10.82 | 11.57 | +0.67 | +6.15% | 1,651,500 |
| Sep 8, 2026 | 11.42 | 12.02 | 10.52 | 10.90 | -0.69 | -5.95% | 909,900 |
| Sep 4, 2026 | 11.45 | 11.67 | 11.16 | 11.59 | +0.19 | +1.67% | 612,300 |
| Sep 3, 2026 | 12.88 | 12.91 | 10.89 | 11.40 | -1.65 | -12.64% | 2,101,200 |
| Sep 2, 2026 | 12.68 | 13.50 | 12.62 | 13.05 | +0.27 | +2.11% | 1,746,600 |
| Sep 1, 2026 | 12.95 | 12.97 | 12.29 | 12.78 | +0.24 | +1.91% | 516,300 |
| Aug 31, 2026 | 13.24 | 13.24 | 12.46 | 12.54 | -0.39 | -3.02% | 515,000 |
| Aug 28, 2026 | 13.36 | 13.60 | 12.64 | 12.93 | -0.21 | -1.60% | 689,100 |
| Aug 27, 2026 | 13.35 | 13.56 | 12.90 | 13.14 | -0.27 | -2.01% | 603,600 |
| Aug 26, 2026 | 13.95 | 14.27 | 13.30 | 13.41 | -0.25 | -1.83% | 2,246,600 |
| Aug 25, 2026 | 13.91 | 14.12 | 13.37 | 13.66 | -0.74 | -5.14% | 594,800 |
| Aug 24, 2026 | 14.67 | 14.73 | 13.68 | 14.40 | +0.45 | +3.23% | 501,200 |
| Aug 21, 2026 | 14.54 | 15.25 | 13.92 | 13.95 | -0.81 | -5.49% | 1,387,600 |
| Aug 20, 2026 | 14.10 | 15.40 | 13.94 | 14.76 | +1.16 | +8.53% | 1,751,400 |
| Aug 19, 2026 | 12.68 | 14.15 | 12.68 | 13.60 | +0.68 | +5.26% | 2,391,000 |
| Aug 18, 2026 | 13.41 | 13.63 | 12.45 | 12.92 | +0.57 | +4.62% | 1,583,500 |
| Aug 17, 2026 | 13.76 | 13.76 | 11.80 | 12.35 | -1.50 | -10.83% | 2,554,600 |
| Aug 14, 2026 | 13.19 | 14.58 | 13.01 | 13.85 | +0.51 | +3.82% | 1,168,900 |
65 days, newest first. Daily bars as drawn on the SPCQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.