SPCQ Historical Prices
BATS: SPCQDefiance ETFs LLCTrading--Inverse EquityETFUSD
8.70-0.28 (-3.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPCQ price history
The price history for Defiance Daily Target 2X Short SPCX (SPCQ) on this page begins on June 15, 2026, when the stock closed at $12.86; it most recently closed at $8.70 on October 5, 2026. The highest price in this record is $31.50, reached on August 3, 2026; the latest close is 72.4% 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
SPCQ returns
1 week
-7.94%
1 month
-24.81%
3 months
-50.51%
SPCQ price return, excluding dividends.
SPCQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.45 | 8.92 | 8.29 | 8.70 | -3.12% | |
| 8.30 | 9.01 | 8.30 | 8.98 | +8.72% | |
| 8.26 | 8.48 | 7.97 | 8.26 | +4.42% | |
| 7.94 | 7.96 | 7.50 | 7.91 | -1.86% | |
| 9.45 | 9.47 | 8.02 | 8.06 | -14.71% | |
| 10.82 | 10.82 | 9.31 | 9.45 | -14.63% | |
| 10.56 | 11.11 | 10.28 | 11.07 | +3.46% | |
| 11.09 | 11.15 | 10.45 | 10.70 | -2.01% | |
| 11.33 | 11.52 | 10.81 | 10.92 | -4.21% | |
| 11.03 | 11.51 | 10.72 | 11.40 | +2.98% | |
| 11.06 | 11.41 | 10.87 | 11.07 | -0.18% | |
| 11.07 | 11.43 | 10.97 | 11.09 | -0.18% | |
| 10.45 | 11.16 | 10.32 | 11.11 | +8.18% | |
| 10.66 | 10.86 | 10.25 | 10.27 | -3.93% | |
| 10.29 | 10.70 | 9.82 | 10.69 | +0.66% | |
| 10.27 | 10.93 | 10.05 | 10.62 | +2.91% | |
| 10.44 | 10.61 | 10.03 | 10.32 | -5.32% | |
| 11.88 | 11.96 | 10.53 | 10.90 | -11.67% | |
| 11.34 | 12.34 | 11.34 | 12.34 | +8.06% | |
| 11.56 | 11.61 | 10.76 | 11.42 | +2.51% | |
| 11.20 | 11.76 | 10.88 | 11.14 | -2.96% | |
| 11.97 | 11.98 | 10.45 | 11.48 | -0.78% | |
| 11.00 | 11.85 | 10.82 | 11.57 | +6.15% | |
| 11.42 | 12.02 | 10.52 | 10.90 | -5.95% | |
| 11.45 | 11.67 | 11.16 | 11.59 | +1.67% | |
| 12.88 | 12.91 | 10.89 | 11.40 | -12.64% | |
| 12.68 | 13.50 | 12.62 | 13.05 | +2.11% | |
| 12.95 | 12.97 | 12.29 | 12.78 | +1.91% | |
| 13.24 | 13.24 | 12.46 | 12.54 | -3.02% | |
| 13.36 | 13.60 | 12.64 | 12.93 | -1.60% | |
| 13.35 | 13.56 | 12.90 | 13.14 | -2.01% | |
| 13.95 | 14.27 | 13.30 | 13.41 | -1.83% | |
| 13.91 | 14.12 | 13.37 | 13.66 | -5.14% | |
| 14.67 | 14.73 | 13.68 | 14.40 | +3.23% | |
| 14.54 | 15.25 | 13.92 | 13.95 | -5.49% | |
| 14.10 | 15.40 | 13.94 | 14.76 | +8.53% | |
| 12.68 | 14.15 | 12.68 | 13.60 | +5.26% | |
| 13.41 | 13.63 | 12.45 | 12.92 | +4.62% | |
| 13.76 | 13.76 | 11.80 | 12.35 | -10.83% | |
| 13.19 | 14.58 | 13.01 | 13.85 | +3.82% | |
| 13.04 | 13.75 | 12.82 | 13.34 | +7.15% | |
| 15.22 | 15.53 | 11.88 | 12.45 | -19.94% | |
| 14.69 | 16.31 | 14.33 | 15.55 | +6.80% | |
| 15.42 | 16.63 | 14.50 | 14.56 | -7.85% | |
| 23.27 | 23.50 | 15.80 | 15.80 | -31.45% | |
| 27.94 | 28.31 | 23.00 | 23.05 | -14.63% | |
| 25.64 | 27.00 | 23.66 | 27.00 | +31.58% | |
| 24.80 | 25.58 | 20.44 | 20.52 | -21.65% | |
| 31.50 | 31.50 | 25.93 | 26.19 | -11.37% | |
| 27.35 | 29.84 | 26.92 | 29.55 | +7.45% | |
| 26.20 | 28.08 | 24.50 | 27.50 | -0.90% | |
| 26.82 | 28.50 | 25.43 | 27.75 | +7.52% | |
| 29.37 | 30.37 | 25.09 | 25.81 | -4.76% | |
| 27.37 | 29.50 | 27.02 | 27.10 | +2.26% | |
| 26.23 | 28.12 | 26.10 | 26.50 | +5.37% | |
| 26.66 | 28.70 | 25.15 | 25.15 | -5.59% | |
| 23.76 | 26.81 | 23.10 | 26.64 | +12.03% | |
| 24.16 | 24.89 | 20.90 | 23.78 | -5.78% | |
| 23.15 | 25.24 | 22.95 | 25.24 | +6.81% | |
| 22.67 | 24.19 | 21.53 | 23.63 | +11.25% | |
| 20.15 | 21.41 | 19.35 | 21.24 | +5.67% | |
| 19.43 | 21.01 | 18.94 | 20.10 | +1.57% | |
| 18.50 | 19.93 | 17.92 | 19.79 | +3.45% | |
| 17.92 | 19.68 | 17.75 | 19.13 | +8.82% | |
| 16.65 | 17.68 | 16.54 | 17.58 | +8.25% | |
| 16.66 | 17.29 | 15.94 | 16.24 | -5.25% | |
| 16.28 | 17.87 | 16.17 | 17.14 | +1.42% | |
| 15.20 | 17.02 | 15.18 | 16.90 | +13.65% | |
| 13.93 | 15.86 | 13.58 | 14.87 | +1.85% | |
| 15.15 | 15.86 | 14.57 | 14.60 | -6.05% | |
| 13.38 | 15.79 | 13.38 | 15.54 | +14.86% | |
| 14.80 | 15.15 | 13.25 | 13.53 | -8.08% | |
| 16.26 | 17.51 | 14.25 | 14.72 | -15.21% | |
| 17.80 | 18.25 | 16.04 | 17.36 | +0.06% | |
| 16.49 | 17.94 | 15.70 | 17.35 | +1.88% | |
| 17.08 | 17.80 | 15.85 | 17.03 | +1.85% | |
| 17.80 | 18.67 | 14.63 | 16.72 | -1.65% | |
| 14.08 | 17.13 | 13.96 | 17.00 | +32.19% | |
| 12.45 | 14.46 | 12.23 | 12.86 | +7.44% | |
| 10.09 | 12.54 | 9.63 | 11.97 | +9.92% | |
| 11.18 | 11.80 | 7.98 | 10.89 | -10.88% | |
| 19.07 | 19.07 | 12.07 | 12.22 | — |