SPCF Historical Prices
NYSEARCA: SPCFProSharesTrading--Leveraged EquityETFUSD
18.63-1.72 (-8.45%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SPCF price history
The price history for ProShares Ultra SpaceX (SPCF) on this page begins on June 15, 2026, when the stock closed at $31.62; it most recently closed at $18.63 on October 5, 2026. The highest price in this record is $46.71, reached on June 15, 2026; the latest close is 60.1% 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
SPCF returns
1 week
+15.86%
1 month
+4.96%
3 months
-6.71%
SPCF price return, excluding dividends.
SPCF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.34 | 20.22 | 18.56 | 18.63 | -8.45% | |
| 20.43 | 21.19 | 19.86 | 20.35 | -5.04% | |
| 21.43 | 22.53 | 21.31 | 21.43 | +1.04% | |
| 18.41 | 21.24 | 18.33 | 21.21 | +15.27% | |
| 16.35 | 18.61 | 16.35 | 18.40 | +14.43% | |
| 16.55 | 17.34 | 16.06 | 16.08 | -3.89% | |
| 16.22 | 17.08 | 16.07 | 16.73 | +2.32% | |
| 15.82 | 16.54 | 15.57 | 16.35 | +5.08% | |
| 16.23 | 16.72 | 15.54 | 15.56 | -4.36% | |
| 16.21 | 16.48 | 15.70 | 16.27 | +0.62% | |
| 16.20 | 16.37 | 15.69 | 16.17 | -0.31% | |
| 17.38 | 17.58 | 16.13 | 16.22 | -8.72% | |
| 17.12 | 17.82 | 16.85 | 17.77 | +3.74% | |
| 17.78 | 18.55 | 17.09 | 17.13 | -1.10% | |
| 17.86 | 18.21 | 16.71 | 17.32 | -3.02% | |
| 17.63 | 18.29 | 17.39 | 17.86 | +5.31% | |
| 15.67 | 17.42 | 15.59 | 16.96 | +10.06% | |
| 16.50 | 16.50 | 15.28 | 15.41 | -6.27% | |
| 16.28 | 17.42 | 16.10 | 16.44 | -3.97% | |
| 16.88 | 17.27 | 15.98 | 17.12 | +3.69% | |
| 15.84 | 17.94 | 15.76 | 16.51 | +0.86% | |
| 17.40 | 17.63 | 15.91 | 16.37 | -7.77% | |
| 16.74 | 18.04 | 15.89 | 17.75 | +7.51% | |
| 16.68 | 17.16 | 16.37 | 16.51 | -2.48% | |
| 15.16 | 17.49 | 15.11 | 16.93 | +12.72% | |
| 15.44 | 15.53 | 14.49 | 15.02 | -2.21% | |
| 15.31 | 16.01 | 15.15 | 15.36 | -2.10% | |
| 14.92 | 15.78 | 14.87 | 15.69 | +2.95% | |
| 14.85 | 15.61 | 14.46 | 15.24 | +0.93% | |
| 14.98 | 15.36 | 14.63 | 15.10 | +1.75% | |
| 14.30 | 14.95 | 13.92 | 14.84 | +2.34% | |
| 14.32 | 14.88 | 14.14 | 14.50 | +4.24% | |
| 13.76 | 14.60 | 13.52 | 13.91 | -2.93% | |
| 13.83 | 14.40 | 13.16 | 14.33 | +4.45% | |
| 14.46 | 14.57 | 12.97 | 13.72 | -8.17% | |
| 16.08 | 16.11 | 14.32 | 14.94 | -5.14% | |
| 15.19 | 16.47 | 14.91 | 15.75 | -4.31% | |
| 15.06 | 17.20 | 15.00 | 16.46 | +9.08% | |
| 15.74 | 15.97 | 14.12 | 15.09 | -1.76% | |
| 15.94 | 16.26 | 15.07 | 15.36 | -7.08% | |
| 14.20 | 17.22 | 13.98 | 16.53 | +19.09% | |
| 15.00 | 15.28 | 13.25 | 13.88 | -7.47% | |
| 14.25 | 15.12 | 13.24 | 15.00 | +8.23% | |
| 10.54 | 13.93 | 10.47 | 13.86 | +31.37% | |
| 9.18 | 10.68 | 8.85 | 10.55 | +12.00% | |
| 10.25 | 11.30 | 9.32 | 9.42 | -27.82% | |
| 11.41 | 13.18 | 11.10 | 13.05 | +20.06% | |
| 9.38 | 10.94 | 9.13 | 10.87 | +11.26% | |
| 10.67 | 10.75 | 9.65 | 9.77 | -6.86% | |
| 11.05 | 11.76 | 10.35 | 10.49 | -0.76% | |
| 10.93 | 11.54 | 10.18 | 10.57 | -6.54% | |
| 9.97 | 11.65 | 9.55 | 11.31 | +5.11% | |
| 10.78 | 11.03 | 9.86 | 10.76 | -3.15% | |
| 11.30 | 11.32 | 10.38 | 11.11 | -5.53% | |
| 11.15 | 11.80 | 10.32 | 11.76 | +5.28% | |
| 12.88 | 13.16 | 11.17 | 11.17 | -13.28% | |
| 12.60 | 14.19 | 12.27 | 12.88 | +5.83% | |
| 13.32 | 13.36 | 12.13 | 12.17 | -6.53% | |
| 13.83 | 14.48 | 12.65 | 13.02 | -11.07% | |
| 15.55 | 16.20 | 14.60 | 14.64 | -6.51% | |
| 16.18 | 16.59 | 14.93 | 15.66 | -1.20% | |
| 17.02 | 17.55 | 15.82 | 15.85 | -4.46% | |
| 18.00 | 18.04 | 16.00 | 16.59 | -8.70% | |
| 19.40 | 19.50 | 18.10 | 18.17 | -9.01% | |
| 19.58 | 20.31 | 18.90 | 19.97 | +4.94% | |
| 20.06 | 20.18 | 18.21 | 19.03 | -1.55% | |
| 21.99 | 22.00 | 19.20 | 19.33 | -13.08% | |
| 23.94 | 24.50 | 20.90 | 22.24 | -2.33% | |
| 22.20 | 22.88 | 21.18 | 22.77 | +4.83% | |
| 25.92 | 25.99 | 21.27 | 21.72 | -15.32% | |
| 23.58 | 26.12 | 23.04 | 25.65 | +8.09% | |
| 21.98 | 24.33 | 20.43 | 23.73 | +15.19% | |
| 20.12 | 22.26 | 19.58 | 20.60 | -1.06% | |
| 21.87 | 22.94 | 20.04 | 20.82 | -1.84% | |
| 21.20 | 22.75 | 20.23 | 21.21 | -2.48% | |
| 20.39 | 24.32 | 19.26 | 21.75 | +1.83% | |
| 28.72 | 28.89 | 21.13 | 21.36 | -32.45% | |
| 32.98 | 33.54 | 27.20 | 31.62 | -8.11% | |
| 41.20 | 42.66 | 32.52 | 34.41 | -9.61% | |
| 37.63 | 46.71 | 35.69 | 38.07 | +9.30% | |
| 29.84 | 34.92 | 27.31 | 34.83 | — |