SPCU Historical Prices
BATS: SPCUDefiance ETFs LLCTrading--Leveraged EquityETFUSD
15.23+0.36 (+2.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPCU price history
The price history for Defiance Daily Target 2X Long SPCX (SPCU) on this page begins on June 15, 2026, when the stock closed at $25.39; it most recently closed at $15.23 on October 5, 2026. The highest price in this record is $37.35, reached on June 15, 2026; the latest close is 59.2% 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
SPCU returns
1 week
+3.54%
1 month
+16.79%
3 months
+4.82%
SPCU price return, excluding dividends.
SPCU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.77 | 15.90 | 14.87 | 15.23 | +2.42% | |
| 16.32 | 16.32 | 14.83 | 14.87 | -8.60% | |
| 16.25 | 16.96 | 15.87 | 16.27 | -5.19% | |
| 17.10 | 18.02 | 17.02 | 17.16 | +0.94% | |
| 14.74 | 17.00 | 14.72 | 17.00 | +15.57% | |
| 13.13 | 14.87 | 13.09 | 14.71 | +14.30% | |
| 13.24 | 13.86 | 12.83 | 12.87 | -3.60% | |
| 13.04 | 13.65 | 12.81 | 13.35 | +2.22% | |
| 12.83 | 13.22 | 12.44 | 13.06 | +4.82% | |
| 13.00 | 13.35 | 12.43 | 12.46 | -4.37% | |
| 12.97 | 13.16 | 12.56 | 13.03 | +0.77% | |
| 12.90 | 13.09 | 12.55 | 12.93 | -0.54% | |
| 13.89 | 14.05 | 12.90 | 13.00 | -8.26% | |
| 13.62 | 14.19 | 13.41 | 14.17 | +3.66% | |
| 14.20 | 14.77 | 13.62 | 13.67 | -1.30% | |
| 14.21 | 14.52 | 13.31 | 13.85 | -2.60% | |
| 13.98 | 14.58 | 13.83 | 14.22 | +5.26% | |
| 12.51 | 13.88 | 12.41 | 13.51 | +9.93% | |
| 13.16 | 13.16 | 12.17 | 12.29 | -6.04% | |
| 12.96 | 13.89 | 12.85 | 13.08 | -4.04% | |
| 13.45 | 13.75 | 12.72 | 13.63 | +3.57% | |
| 12.65 | 14.29 | 12.55 | 13.16 | +0.92% | |
| 13.87 | 14.04 | 12.69 | 13.04 | -7.84% | |
| 13.32 | 14.38 | 12.66 | 14.15 | +7.44% | |
| 13.33 | 13.67 | 13.05 | 13.17 | -2.59% | |
| 12.07 | 13.94 | 12.06 | 13.52 | +12.95% | |
| 12.35 | 12.39 | 11.56 | 11.97 | -2.29% | |
| 12.19 | 12.78 | 12.08 | 12.25 | -2.00% | |
| 11.92 | 12.60 | 11.88 | 12.50 | +2.88% | |
| 11.84 | 12.45 | 11.54 | 12.15 | +0.75% | |
| 11.88 | 12.26 | 11.68 | 12.06 | +1.77% | |
| 11.40 | 11.92 | 11.10 | 11.85 | +2.16% | |
| 11.40 | 11.86 | 11.29 | 11.60 | +4.50% | |
| 10.95 | 11.65 | 10.78 | 11.10 | -2.97% | |
| 11.04 | 11.50 | 10.51 | 11.44 | +4.47% | |
| 11.50 | 11.62 | 10.36 | 10.95 | -8.21% | |
| 12.90 | 12.90 | 11.44 | 11.93 | -5.17% | |
| 12.21 | 13.15 | 11.91 | 12.58 | -4.41% | |
| 12.03 | 13.75 | 12.00 | 13.16 | +9.21% | |
| 12.57 | 12.76 | 11.28 | 12.05 | -2.11% | |
| 12.78 | 12.99 | 12.04 | 12.31 | -6.53% | |
| 11.39 | 13.75 | 11.17 | 13.17 | +19.29% | |
| 12.02 | 12.20 | 10.59 | 11.04 | -8.31% | |
| 11.38 | 12.09 | 10.60 | 12.04 | +8.37% | |
| 8.43 | 11.13 | 8.37 | 11.11 | +31.64% | |
| 7.36 | 8.54 | 7.07 | 8.44 | +12.68% | |
| 8.16 | 9.02 | 7.44 | 7.49 | -28.26% | |
| 9.12 | 10.53 | 8.88 | 10.44 | +20.00% | |
| 7.56 | 8.76 | 7.30 | 8.70 | +11.25% | |
| 8.52 | 8.60 | 7.72 | 7.82 | -7.02% | |
| 8.85 | 9.40 | 8.28 | 8.41 | -0.36% | |
| 8.77 | 9.23 | 8.12 | 8.44 | -6.74% | |
| 8.00 | 9.32 | 7.65 | 9.05 | +4.75% | |
| 8.65 | 8.76 | 7.90 | 8.64 | -2.48% | |
| 9.01 | 9.13 | 8.30 | 8.86 | -5.54% | |
| 8.93 | 9.44 | 8.26 | 9.38 | +4.69% | |
| 10.30 | 10.53 | 8.94 | 8.96 | -13.35% | |
| 10.14 | 11.35 | 9.84 | 10.34 | +6.38% | |
| 10.62 | 10.70 | 9.71 | 9.72 | -6.81% | |
| 11.02 | 11.52 | 10.11 | 10.43 | -11.08% | |
| 12.50 | 12.95 | 11.68 | 11.73 | -6.68% | |
| 12.96 | 13.28 | 11.96 | 12.57 | -1.18% | |
| 13.57 | 14.07 | 12.67 | 12.72 | -4.36% | |
| 14.40 | 14.44 | 12.82 | 13.30 | -8.47% | |
| 15.58 | 15.58 | 14.50 | 14.53 | -9.07% | |
| 15.60 | 16.25 | 15.08 | 15.98 | +4.86% | |
| 16.03 | 16.16 | 14.58 | 15.24 | -1.74% | |
| 17.52 | 17.59 | 15.33 | 15.51 | -13.69% | |
| 19.20 | 19.56 | 16.71 | 17.97 | -1.64% | |
| 17.82 | 18.31 | 16.94 | 18.27 | +4.94% | |
| 20.84 | 20.84 | 17.02 | 17.41 | -15.11% | |
| 18.77 | 20.92 | 18.43 | 20.51 | +8.12% | |
| 17.58 | 19.46 | 16.32 | 18.97 | +15.25% | |
| 16.14 | 17.75 | 15.65 | 16.46 | -0.84% | |
| 17.47 | 18.26 | 16.00 | 16.60 | -2.01% | |
| 16.90 | 18.17 | 16.15 | 16.94 | -2.48% | |
| 16.29 | 19.41 | 15.38 | 17.37 | +1.82% | |
| 22.94 | 23.09 | 16.86 | 17.06 | -32.81% | |
| 26.27 | 26.82 | 21.79 | 25.39 | -7.67% | |
| 33.07 | 34.09 | 26.00 | 27.50 | -9.78% | |
| 30.22 | 37.35 | 28.60 | 30.48 | +9.52% | |
| 23.43 | 27.94 | 21.85 | 27.83 | — |