SPCH Historical Prices
BATS: SPCHThemes ETF TrustTrading--Leveraged EquityETFUSD
11.21-1.02 (-8.34%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 12.05 +7.59%
SPCH price history
The price history for Leverage Shares 2X Long SPCX Daily (SPCH) on this page begins on June 15, 2026, when the stock closed at $18.97; it most recently closed at $11.21 on October 5, 2026. The highest price in this record is $28.01, reached on June 15, 2026; the latest close is 60.0% 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
SPCH returns
1 week
+21.69%
1 month
+15.38%
3 months
+7.28%
SPCH price return, excluding dividends.
SPCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.30 | 12.78 | 11.93 | 12.23 | -5.27% | |
| 12.91 | 13.55 | 12.79 | 12.91 | +1.33% | |
| 11.07 | 12.77 | 11.04 | 12.74 | +14.98% | |
| 9.84 | 11.19 | 9.82 | 11.08 | +14.58% | |
| 10.01 | 10.43 | 9.65 | 9.67 | -3.78% | |
| 9.76 | 10.27 | 9.65 | 10.05 | +2.24% | |
| 9.53 | 9.94 | 9.36 | 9.83 | +5.02% | |
| 9.76 | 10.06 | 9.34 | 9.36 | -4.39% | |
| 9.74 | 9.92 | 9.44 | 9.79 | +0.72% | |
| 9.72 | 9.85 | 9.42 | 9.72 | -0.51% | |
| 10.44 | 10.57 | 9.71 | 9.77 | -8.18% | |
| 10.25 | 10.67 | 10.08 | 10.64 | +3.80% | |
| 10.67 | 11.11 | 10.23 | 10.25 | -1.44% | |
| 10.67 | 10.92 | 10.00 | 10.40 | -2.62% | |
| 10.55 | 10.96 | 10.40 | 10.68 | +5.12% | |
| 9.39 | 10.43 | 9.33 | 10.16 | +9.96% | |
| 9.89 | 9.89 | 9.13 | 9.24 | -6.10% | |
| 9.75 | 10.43 | 9.64 | 9.84 | -4.09% | |
| 10.11 | 10.33 | 9.57 | 10.26 | +3.95% | |
| 9.45 | 10.73 | 9.42 | 9.87 | +0.82% | |
| 10.42 | 10.54 | 9.52 | 9.79 | -7.64% | |
| 10.00 | 10.80 | 9.51 | 10.60 | +7.40% | |
| 9.96 | 10.27 | 9.79 | 9.87 | -2.57% | |
| 9.07 | 10.47 | 9.04 | 10.13 | +12.56% | |
| 9.25 | 9.30 | 8.67 | 9.00 | -2.07% | |
| 9.14 | 9.57 | 9.06 | 9.19 | -2.34% | |
| 8.93 | 9.45 | 8.91 | 9.41 | +3.18% | |
| 8.88 | 9.34 | 8.65 | 9.12 | +1.00% | |
| 8.93 | 9.19 | 8.75 | 9.03 | +1.69% | |
| 8.56 | 8.94 | 8.32 | 8.88 | +2.30% | |
| 8.56 | 8.90 | 8.45 | 8.68 | +4.33% | |
| 8.23 | 8.73 | 8.08 | 8.32 | -2.92% | |
| 8.25 | 8.62 | 7.87 | 8.57 | +4.51% | |
| 8.62 | 8.72 | 7.76 | 8.20 | -8.28% | |
| 9.63 | 9.64 | 8.57 | 8.94 | -5.40% | |
| 9.09 | 9.86 | 8.91 | 9.45 | -3.87% | |
| 9.01 | 10.29 | 8.97 | 9.83 | +9.22% | |
| 9.43 | 9.55 | 8.45 | 9.00 | -2.28% | |
| 9.53 | 9.72 | 9.01 | 9.21 | -6.78% | |
| 8.49 | 10.30 | 8.36 | 9.88 | +19.32% | |
| 8.97 | 9.14 | 7.92 | 8.28 | -7.69% | |
| 8.52 | 9.05 | 7.92 | 8.97 | +8.33% | |
| 6.30 | 8.32 | 6.26 | 8.28 | +31.43% | |
| 5.50 | 6.40 | 5.30 | 6.30 | +11.31% | |
| 6.13 | 6.75 | 5.58 | 5.66 | -27.44% | |
| 6.83 | 7.88 | 6.64 | 7.80 | +19.82% | |
| 5.66 | 6.55 | 5.46 | 6.51 | +11.28% | |
| 6.38 | 6.44 | 5.78 | 5.85 | -6.85% | |
| 6.61 | 7.04 | 6.20 | 6.28 | -0.95% | |
| 6.55 | 6.92 | 6.08 | 6.34 | -6.35% | |
| 5.98 | 6.98 | 5.72 | 6.77 | +4.80% | |
| 6.46 | 6.61 | 5.90 | 6.46 | -2.86% | |
| 6.76 | 6.84 | 6.21 | 6.65 | -5.67% | |
| 6.68 | 7.06 | 6.18 | 7.05 | +5.22% | |
| 7.73 | 7.88 | 6.69 | 6.70 | -13.32% | |
| 7.59 | 8.49 | 7.35 | 7.73 | +6.18% | |
| 7.98 | 8.01 | 7.27 | 7.28 | -7.02% | |
| 8.27 | 8.66 | 7.57 | 7.83 | -10.92% | |
| 9.33 | 9.70 | 8.73 | 8.79 | -6.29% | |
| 9.69 | 9.93 | 8.94 | 9.38 | -1.37% | |
| 10.18 | 10.52 | 9.49 | 9.51 | -4.42% | |
| 10.73 | 10.79 | 9.58 | 9.95 | -8.55% | |
| 11.61 | 11.67 | 10.83 | 10.88 | -8.80% | |
| 11.67 | 12.16 | 11.26 | 11.93 | +4.65% | |
| 12.00 | 12.07 | 10.89 | 11.40 | -1.72% | |
| 13.13 | 13.20 | 11.50 | 11.60 | -13.17% | |
| 14.30 | 14.64 | 12.49 | 13.36 | -1.76% | |
| 13.31 | 13.68 | 12.65 | 13.60 | +4.78% | |
| 15.56 | 15.56 | 12.71 | 12.98 | -15.27% | |
| 14.06 | 15.62 | 13.76 | 15.32 | +8.12% | |
| 13.09 | 14.54 | 12.20 | 14.17 | +15.11% | |
| 12.01 | 13.29 | 11.69 | 12.31 | -0.32% | |
| 13.03 | 13.69 | 11.96 | 12.35 | -2.45% | |
| 12.65 | 13.59 | 12.07 | 12.66 | -2.54% | |
| 12.14 | 14.52 | 11.50 | 12.99 | +2.44% | |
| 17.16 | 17.27 | 12.62 | 12.68 | -33.16% | |
| 19.74 | 20.07 | 16.27 | 18.97 | -8.31% | |
| 24.86 | 25.54 | 19.48 | 20.69 | -9.85% | |
| 22.63 | 28.01 | 21.43 | 22.95 | +9.91% | |
| 18.23 | 21.88 | 16.40 | 20.88 | — |