SSPC Historical Prices
BATS: SSPCThemes ETF TrustTrading--Inverse EquityETFUSD
7.17-0.2798 (-3.75%)
Market open · Delayed 15 min · as of Oct 9, 10:34 AM ET
SSPC price history
The price history for Leverage Shares 2X Short SPCX Daily (SSPC) on this page begins on June 15, 2026, when the stock closed at $9.66; it most recently closed at $7.45 on October 5, 2026. The highest price in this record is $24.66, reached on August 3, 2026; the latest close is 69.8% 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
SSPC returns
1 week
-18.67%
1 month
-15.53%
3 months
-40.54%
SSPC price return, excluding dividends.
SSPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.91 | 7.48 | 6.89 | 7.45 | +8.13% | |
| 6.85 | 7.03 | 6.60 | 6.89 | +5.03% | |
| 6.55 | 6.59 | 6.22 | 6.56 | -1.35% | |
| 7.81 | 7.85 | 6.63 | 6.65 | -14.96% | |
| 8.99 | 9.00 | 7.71 | 7.82 | -14.63% | |
| 8.87 | 9.17 | 8.49 | 9.16 | +3.85% | |
| 9.10 | 9.21 | 8.64 | 8.82 | -2.11% | |
| 9.35 | 9.52 | 8.92 | 9.01 | -5.46% | |
| 9.15 | 9.54 | 8.87 | 9.53 | +4.50% | |
| 9.17 | 9.46 | 9.01 | 9.12 | -0.98% | |
| 9.19 | 9.48 | 9.08 | 9.21 | +0.55% | |
| 8.63 | 9.21 | 8.52 | 9.16 | +8.02% | |
| 8.82 | 8.96 | 8.46 | 8.48 | -3.53% | |
| 8.48 | 8.83 | 8.09 | 8.79 | +0.92% | |
| 8.50 | 9.01 | 8.28 | 8.71 | +2.96% | |
| 8.61 | 8.73 | 8.23 | 8.46 | -5.58% | |
| 9.77 | 9.85 | 8.65 | 8.96 | -9.95% | |
| 9.34 | 10.05 | 9.34 | 9.95 | +5.85% | |
| 9.47 | 9.56 | 8.86 | 9.40 | +4.21% | |
| 9.17 | 9.68 | 8.95 | 9.02 | -4.04% | |
| 9.80 | 9.83 | 8.57 | 9.40 | -0.84% | |
| 8.99 | 9.72 | 8.86 | 9.48 | +7.48% | |
| 9.38 | 9.88 | 8.63 | 8.82 | -7.26% | |
| 9.47 | 9.60 | 9.16 | 9.51 | +2.48% | |
| 10.57 | 10.60 | 8.92 | 9.28 | -12.86% | |
| 10.37 | 11.03 | 10.32 | 10.65 | +2.01% | |
| 10.51 | 10.59 | 10.02 | 10.44 | +1.95% | |
| 10.79 | 10.79 | 10.17 | 10.24 | -2.94% | |
| 10.81 | 11.10 | 10.30 | 10.55 | -1.03% | |
| 10.77 | 11.00 | 10.47 | 10.66 | -1.84% | |
| 11.30 | 11.58 | 10.78 | 10.86 | -2.34% | |
| 11.30 | 11.44 | 10.81 | 11.12 | -4.47% | |
| 11.74 | 11.95 | 11.08 | 11.64 | +3.01% | |
| 11.77 | 12.31 | 11.24 | 11.30 | -4.48% | |
| 11.30 | 12.40 | 11.23 | 11.83 | +8.23% | |
| 10.19 | 11.37 | 10.18 | 10.93 | +5.00% | |
| 10.77 | 10.94 | 9.99 | 10.41 | +4.00% | |
| 10.96 | 11.05 | 9.47 | 10.01 | -9.00% | |
| 10.54 | 11.68 | 10.38 | 11.00 | +1.95% | |
| 10.47 | 11.00 | 10.27 | 10.79 | +6.83% | |
| 12.17 | 12.41 | 9.49 | 10.10 | -19.39% | |
| 11.65 | 13.01 | 11.44 | 12.53 | +7.37% | |
| 12.32 | 13.26 | 11.55 | 11.67 | -8.90% | |
| 18.57 | 18.67 | 12.70 | 12.81 | -31.24% | |
| 21.67 | 22.44 | 18.24 | 18.63 | -12.16% | |
| 20.07 | 21.29 | 18.72 | 21.21 | +30.68% | |
| 19.50 | 20.09 | 16.00 | 16.23 | -21.06% | |
| 23.98 | 24.66 | 20.38 | 20.56 | -11.26% | |
| 21.34 | 24.00 | 21.14 | 23.17 | +7.02% | |
| 20.60 | 22.01 | 19.14 | 21.65 | +0.60% | |
| 20.92 | 22.30 | 19.81 | 21.52 | +6.48% | |
| 22.91 | 23.75 | 19.58 | 20.21 | -5.43% | |
| 21.33 | 23.05 | 20.85 | 21.37 | +3.04% | |
| 20.41 | 21.96 | 20.21 | 20.74 | +5.12% | |
| 20.79 | 22.36 | 19.60 | 19.73 | -5.05% | |
| 18.36 | 20.78 | 17.96 | 20.78 | +13.30% | |
| 18.78 | 19.35 | 16.26 | 18.34 | -5.71% | |
| 17.90 | 19.57 | 17.82 | 19.45 | +6.52% | |
| 17.45 | 18.77 | 16.72 | 18.26 | +10.67% | |
| 15.60 | 16.60 | 14.99 | 16.50 | +6.25% | |
| 15.03 | 16.25 | 14.65 | 15.53 | +0.98% | |
| 14.37 | 15.40 | 13.84 | 15.38 | +4.55% | |
| 13.72 | 15.17 | 13.65 | 14.71 | +8.64% | |
| 12.82 | 13.61 | 12.75 | 13.54 | +8.06% | |
| 12.79 | 13.28 | 12.23 | 12.53 | -4.42% | |
| 12.43 | 13.69 | 12.35 | 13.11 | +1.39% | |
| 11.61 | 13.04 | 11.55 | 12.93 | +13.92% | |
| 10.65 | 12.13 | 10.36 | 11.35 | +1.52% | |
| 11.51 | 12.10 | 11.16 | 11.18 | -5.41% | |
| 10.19 | 12.02 | 10.13 | 11.82 | +15.32% | |
| 11.29 | 11.51 | 10.06 | 10.25 | -8.24% | |
| 12.35 | 13.28 | 10.84 | 11.17 | -14.47% | |
| 13.48 | 13.83 | 12.14 | 13.06 | +0.23% | |
| 12.47 | 13.56 | 11.81 | 13.03 | +1.24% | |
| 12.91 | 13.43 | 11.97 | 12.87 | +2.63% | |
| 13.43 | 14.08 | 11.03 | 12.54 | -2.11% | |
| 10.62 | 12.91 | 10.53 | 12.81 | +32.61% | |
| 9.38 | 10.88 | 9.20 | 9.66 | +7.33% | |
| 7.56 | 9.43 | 7.25 | 9.00 | +9.76% | |
| 8.37 | 8.86 | 6.00 | 8.20 | -10.38% | |
| 13.05 | 13.63 | 9.06 | 9.15 | — |