Defiance Pure Space Daily 2X Strategy ETF (SPCL)
BATS: SPCL · Real-Time Price · USD
0.00
-1.0105 (-3.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.51 | 26.51 | 26.31 | 26.49 | 26.49 | 0.71% | 724 |
| Apr 24, 2026 | 26.52 | 26.78 | 26.30 | 26.30 | 26.30 | -6.64% | 1,351 |
| Apr 23, 2026 | 29.91 | 29.91 | 27.51 | 28.17 | 28.17 | -5.80% | 3,505 |
| Apr 22, 2026 | 29.62 | 29.91 | 29.12 | 29.91 | 29.91 | 3.23% | 1,392 |
| Apr 21, 2026 | 30.60 | 30.60 | 28.97 | 28.97 | 28.97 | -3.81% | 1,783 |
| Apr 20, 2026 | 29.28 | 30.12 | 29.28 | 30.12 | 30.12 | -0.97% | 2,868 |
| Apr 17, 2026 | 31.27 | 31.27 | 30.41 | 30.41 | 30.41 | -0.74% | 5,082 |
| Apr 16, 2026 | 29.66 | 30.64 | 29.66 | 30.64 | 30.64 | 6.48% | 4,483 |
| Apr 15, 2026 | 28.78 | 28.84 | 27.75 | 28.77 | 28.77 | 2.72% | 6,838 |
| Apr 14, 2026 | 29.51 | 29.51 | 27.75 | 28.01 | 28.01 | 3.63% | 5,464 |
| Apr 13, 2026 | 26.66 | 27.38 | 26.66 | 27.03 | 27.03 | 3.15% | 4,968 |
| Apr 10, 2026 | 26.34 | 26.34 | 26.21 | 26.21 | 26.20 | 2.72% | 446 |
| Apr 9, 2026 | 26.80 | 27.00 | 25.51 | 25.51 | 25.51 | -4.81% | 2,167 |