STKd 150% SMCI & 150% NVDA ETF (SPCY)
18.37
+0.23 (1.28%)
Inactive · Last trade price
on Dec 22, 2025
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.36 | 18.41 | 18.36 | 18.37 | 18.37 | 1.27% | 538 |
| Dec 19, 2025 | 17.50 | 18.14 | 17.50 | 18.14 | 18.14 | 9.65% | 998 |
| Dec 18, 2025 | 16.89 | 17.05 | 16.54 | 16.54 | 16.54 | 0.13% | 6,037 |
| Dec 17, 2025 | 17.69 | 17.69 | 16.52 | 16.52 | 16.52 | -9.49% | 2,021 |
| Dec 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.73% | 39 |
| Dec 15, 2025 | 18.72 | 18.72 | 17.94 | 17.94 | 17.94 | -2.20% | 594 |
| Dec 12, 2025 | 20.01 | 20.01 | 18.34 | 18.34 | 18.34 | -8.35% | 2,628 |
| Dec 11, 2025 | 19.38 | 20.01 | 19.38 | 20.01 | 20.01 | -4.08% | 642 |
| Dec 10, 2025 | 20.86 | 20.87 | 20.49 | 20.87 | 20.86 | -0.97% | 650 |
| Dec 9, 2025 | 20.86 | 21.07 | 20.86 | 21.07 | 21.07 | -1.10% | 262 |
| Dec 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 3.27% | 123 |
| Dec 5, 2025 | 20.41 | 20.63 | 20.41 | 20.63 | 20.63 | 0.84% | 434 |
| Dec 4, 2025 | 20.31 | 20.46 | 20.31 | 20.46 | 20.46 | 3.60% | 463 |
| Dec 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.18% | 21 |
| Dec 2, 2025 | 19.77 | 19.79 | 19.52 | 19.52 | 19.52 | -0.46% | 2,950 |
| Dec 1, 2025 | 20.58 | 20.58 | 18.52 | 19.61 | 19.61 | 0.61% | 2,258 |
| Nov 28, 2025 | 19.53 | 19.53 | 19.23 | 19.49 | 19.49 | 0.42% | 1,473 |
| Nov 26, 2025 | 19.62 | 19.63 | 19.21 | 19.41 | 19.41 | 2.51% | 1,356 |
| Nov 25, 2025 | 17.73 | 18.93 | 17.73 | 18.93 | 18.93 | -5.09% | 6,656 |
| Nov 24, 2025 | 18.87 | 20.03 | 18.75 | 19.95 | 19.95 | 5.84% | 6,555 |
| Nov 21, 2025 | 18.83 | 19.13 | 18.00 | 18.85 | 18.85 | 0.56% | 1,866 |
| Nov 20, 2025 | 21.35 | 21.35 | 18.65 | 18.74 | 18.74 | -9.63% | 6,050 |
| Nov 19, 2025 | 20.30 | 20.74 | 20.25 | 20.74 | 20.74 | -0.75% | 1,647 |
| Nov 18, 2025 | 20.64 | 21.27 | 20.00 | 20.89 | 20.89 | -0.05% | 2,142 |
| Nov 17, 2025 | 22.00 | 22.24 | 20.50 | 20.90 | 20.90 | -8.26% | 865 |
| Nov 14, 2025 | 21.22 | 23.38 | 21.22 | 22.79 | 22.79 | 5.29% | 3,688 |
| Nov 13, 2025 | 21.75 | 22.13 | 21.47 | 21.64 | 21.64 | -10.94% | 6,316 |
| Nov 12, 2025 | 25.32 | 25.32 | 24.00 | 24.30 | 24.30 | -2.06% | 1,691 |
| Nov 11, 2025 | 25.04 | 25.19 | 24.81 | 24.81 | 24.81 | -6.69% | 847 |
| Nov 10, 2025 | 26.09 | 26.73 | 26.09 | 26.59 | 26.59 | 6.99% | 2,105 |
| Nov 7, 2025 | 23.86 | 24.85 | 22.77 | 24.85 | 24.85 | -1.72% | 4,384 |
| Nov 6, 2025 | 27.59 | 27.71 | 25.27 | 25.29 | 25.29 | -7.87% | 2,038 |
| Nov 5, 2025 | 29.77 | 29.77 | 27.45 | 27.45 | 27.45 | -13.45% | 2,434 |
| Nov 4, 2025 | 32.50 | 32.91 | 31.71 | 31.71 | 31.71 | -10.25% | 3,958 |
| Nov 3, 2025 | 36.14 | 36.91 | 35.33 | 35.33 | 35.33 | -0.47% | 1,676 |
| Oct 31, 2025 | 35.73 | 35.73 | 34.93 | 35.50 | 35.50 | 3.03% | 851 |
| Oct 30, 2025 | 35.46 | 35.71 | 34.45 | 34.45 | 34.45 | -6.38% | 854 |
| Oct 29, 2025 | 38.25 | 38.25 | 36.66 | 36.80 | 36.80 | 3.55% | 13,306 |
| Oct 28, 2025 | 34.20 | 35.54 | 34.20 | 35.54 | 35.54 | 6.40% | 1,236 |
| Oct 27, 2025 | 31.96 | 33.40 | 31.96 | 33.40 | 33.40 | 9.43% | 2,235 |
| Oct 24, 2025 | 30.56 | 30.90 | 30.52 | 30.52 | 30.52 | 2.91% | 972 |
| Oct 23, 2025 | 30.03 | 30.36 | 29.66 | 29.66 | 29.66 | -7.55% | 3,415 |
| Oct 22, 2025 | 33.34 | 33.34 | 31.44 | 32.08 | 32.08 | -5.14% | 1,984 |
| Oct 21, 2025 | 33.48 | 33.82 | 33.48 | 33.82 | 33.82 | -1.02% | 3,862 |
| Oct 20, 2025 | 35.05 | 35.05 | 34.17 | 34.17 | 34.17 | 5.05% | 2,098 |
| Oct 17, 2025 | 32.67 | 32.94 | 32.53 | 32.53 | 32.53 | -2.24% | 1,237 |
| Oct 16, 2025 | 33.96 | 33.97 | 33.27 | 33.27 | 33.27 | 0.86% | 2,796 |
| Oct 15, 2025 | 33.77 | 34.09 | 32.68 | 32.99 | 32.99 | 1.32% | 2,239 |
| Oct 14, 2025 | 34.12 | 34.65 | 32.56 | 32.56 | 32.56 | -7.41% | 3,660 |
| Oct 13, 2025 | 35.39 | 35.80 | 35.16 | 35.16 | 35.16 | 6.27% | 1,306 |
| Oct 10, 2025 | 37.75 | 37.75 | 33.09 | 33.09 | 33.09 | -13.77% | 2,181 |
| Oct 9, 2025 | 39.02 | 39.02 | 38.37 | 38.37 | 38.37 | 0.60% | 1,114 |
| Oct 8, 2025 | 38.05 | 38.14 | 38.05 | 38.14 | 38.14 | 8.75% | 535 |
| Oct 7, 2025 | 34.47 | 35.09 | 34.47 | 35.07 | 35.07 | 0.40% | 1,439 |
| Oct 6, 2025 | 34.89 | 35.40 | 34.89 | 34.93 | 34.93 | 3.96% | 2,118 |
| Oct 3, 2025 | 34.85 | 34.85 | 33.00 | 33.60 | 33.60 | -1.81% | 4,219 |
| Oct 2, 2025 | 34.21 | 34.39 | 33.80 | 34.22 | 34.22 | 0.86% | 1,312 |
| Oct 1, 2025 | 30.69 | 33.93 | 30.69 | 33.93 | 33.92 | 9.74% | 8,730 |
| Sep 30, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 5.94% | 215 |
| Sep 29, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 3.10% | 316 |
| Sep 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 164 |
| Sep 25, 2025 | 28.81 | 28.93 | 28.44 | 28.50 | 28.50 | 0.29% | 681 |
| Sep 24, 2025 | 29.15 | 29.17 | 28.42 | 28.42 | 28.42 | -2.44% | 913 |
| Sep 23, 2025 | 29.88 | 29.88 | 28.47 | 29.13 | 29.13 | -2.55% | 2,490 |
| Sep 22, 2025 | 28.24 | 29.90 | 28.24 | 29.90 | 29.90 | 6.02% | 1,025 |
| Sep 19, 2025 | 28.29 | 28.46 | 28.20 | 28.20 | 28.20 | -0.07% | 581 |
| Sep 18, 2025 | 27.48 | 28.34 | 27.48 | 28.22 | 28.22 | 5.87% | 1,838 |
| Sep 17, 2025 | 26.73 | 26.73 | 26.38 | 26.65 | 26.65 | -2.85% | 1,746 |
| Sep 16, 2025 | 27.47 | 27.55 | 27.44 | 27.44 | 27.44 | -2.62% | 818 |
| Sep 15, 2025 | 27.24 | 28.17 | 27.24 | 28.17 | 28.17 | 0.67% | 626 |
| Sep 12, 2025 | 28.01 | 28.37 | 27.88 | 27.98 | 27.98 | 2.63% | 1,713 |
| Sep 11, 2025 | 27.12 | 27.57 | 27.12 | 27.27 | 27.27 | 0.03% | 2,132 |
| Sep 10, 2025 | 27.99 | 28.06 | 26.90 | 27.26 | 27.26 | 6.01% | 2,315 |
| Sep 9, 2025 | 23.64 | 25.72 | 23.64 | 25.72 | 25.72 | 8.79% | 2,553 |
| Sep 8, 2025 | 24.29 | 24.29 | 23.64 | 23.64 | 23.64 | 0.01% | 1,291 |
| Sep 5, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -3.78% | 2,192 |
| Sep 4, 2025 | 24.21 | 24.56 | 24.11 | 24.56 | 24.56 | 2.14% | 2,568 |
| Sep 3, 2025 | 24.05 | 24.24 | 24.05 | 24.05 | 24.05 | -1.99% | 1,114 |
| Sep 2, 2025 | 24.50 | 24.54 | 23.62 | 24.54 | 24.54 | -3.78% | 1,757 |
| Aug 29, 2025 | 25.97 | 25.97 | 25.50 | 25.50 | 25.50 | -9.17% | 4,840 |
| Aug 28, 2025 | 28.90 | 28.90 | 27.91 | 28.07 | 28.07 | -2.54% | 5,414 |
| Aug 27, 2025 | 28.07 | 29.04 | 28.07 | 28.81 | 28.81 | 0.83% | 2,426 |
| Aug 26, 2025 | 28.14 | 28.73 | 28.14 | 28.57 | 28.57 | 1.63% | 3,994 |
| Aug 25, 2025 | 27.46 | 28.84 | 27.46 | 28.11 | 28.11 | 1.51% | 1,909 |
| Aug 22, 2025 | 27.24 | 27.69 | 27.24 | 27.69 | 27.69 | 5.50% | 878 |
| Aug 21, 2025 | 26.82 | 26.82 | 26.22 | 26.25 | 26.25 | -1.18% | 2,411 |
| Aug 20, 2025 | 25.38 | 26.56 | 25.13 | 26.56 | 26.56 | -1.67% | 4,361 |
| Aug 19, 2025 | 29.01 | 29.01 | 27.01 | 27.01 | 27.01 | -9.32% | 2,545 |
| Aug 18, 2025 | 29.61 | 29.87 | 29.61 | 29.79 | 29.79 | 1.91% | 1,369 |
| Aug 15, 2025 | 28.99 | 29.23 | 28.27 | 29.23 | 29.23 | -1.27% | 1,979 |
| Aug 14, 2025 | 29.03 | 29.60 | 29.03 | 29.60 | 29.60 | -0.97% | 1,757 |
| Aug 13, 2025 | 29.97 | 30.15 | 29.49 | 29.89 | 29.89 | -1.65% | 3,238 |
| Aug 12, 2025 | 29.34 | 30.47 | 29.34 | 30.40 | 30.40 | 3.50% | 4,055 |
| Aug 11, 2025 | 28.98 | 30.24 | 28.98 | 29.37 | 29.37 | 0.59% | 3,423 |
| Aug 8, 2025 | 30.53 | 30.53 | 29.20 | 29.20 | 29.20 | -3.12% | 4,562 |
| Aug 7, 2025 | 30.74 | 31.76 | 30.05 | 30.13 | 30.13 | 0.17% | 7,101 |
| Aug 6, 2025 | 30.54 | 30.54 | 28.46 | 30.08 | 30.08 | -17.69% | 15,501 |
| Aug 5, 2025 | 37.75 | 38.04 | 36.28 | 36.55 | 36.55 | -2.75% | 7,681 |
| Aug 4, 2025 | 37.01 | 38.08 | 36.94 | 37.58 | 37.58 | 6.24% | 4,667 |
| Aug 1, 2025 | 35.97 | 36.23 | 34.47 | 35.37 | 35.37 | -6.26% | 19,367 |