DSPC Historical Prices
BATS: DSPCThemes ETF TrustTrading--Inverse EquityETFUSD
12.53-0.1667 (-1.31%)
At close: Oct 9, 2:22 PM ET · Delayed 15 min
DSPC price history
The price history for Leverage Shares 1X Short SPCX Daily (DSPC) on this page begins on August 24, 2026, when the stock closed at $14.86; it most recently closed at $12.53 on October 5, 2026. The highest price in this record is $15.06, reached on August 24, 2026; the latest close is 16.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DSPC returns
1 week
-2.92%
1 month
-11.03%
DSPC price return, excluding dividends.
DSPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.27 | 12.58 | 12.39 | 12.53 | -1.31% | |
| 12.30 | 12.71 | 12.25 | 12.70 | +7.22% | |
| 11.77 | 11.94 | 11.57 | 11.85 | -1.04% | |
| 12.74 | 12.74 | 11.96 | 11.97 | -7.28% | |
| 13.58 | 13.58 | 12.87 | 12.91 | -7.46% | |
| 13.60 | 13.96 | 13.46 | 13.95 | +1.97% | |
| 13.81 | 13.81 | 13.56 | 13.68 | -1.16% | |
| 14.11 | 14.17 | 13.75 | 13.84 | -2.52% | |
| 13.97 | 14.20 | 13.97 | 14.20 | +2.06% | |
| 13.96 | 13.96 | 13.91 | 13.91 | -0.35% | |
| 14.05 | 14.12 | 13.90 | 13.96 | +0.12% | |
| 13.48 | 13.94 | 13.48 | 13.94 | +4.14% | |
| 13.51 | 13.56 | 13.39 | 13.39 | -1.98% | |
| 13.36 | 13.66 | 13.10 | 13.66 | +0.59% | |
| 13.31 | 13.77 | 13.31 | 13.58 | +1.68% | |
| 13.37 | 13.53 | 13.26 | 13.36 | -2.65% | |
| 13.85 | 13.90 | 13.68 | 13.72 | -5.31% | |
| 14.30 | 14.49 | 14.30 | 14.49 | +5.37% | |
| 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | |
| 14.12 | 14.24 | 13.73 | 13.75 | -2.12% | |
| 14.14 | 14.14 | 13.58 | 14.05 | -0.27% | |
| 13.75 | 14.27 | 13.75 | 14.09 | +3.76% | |
| 13.59 | 13.59 | 13.45 | 13.58 | -3.74% | |
| 13.95 | 14.15 | 13.90 | 14.11 | +1.22% | |
| 13.73 | 13.94 | 13.73 | 13.94 | -6.42% | |
| 14.98 | 14.98 | 14.89 | 14.89 | +1.23% | |
| 14.52 | 14.71 | 14.52 | 14.71 | +0.97% | |
| 14.80 | 14.80 | 14.57 | 14.57 | -1.96% | |
| 14.86 | 14.86 | 14.86 | 14.86 | 0.00% | |
| 15.06 | 15.06 | 14.86 | 14.86 | -0.93% | |
| 15.00 | 15.00 | 15.00 | 15.00 | — |