SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.44	28.68	27.57	28.52	28.52	2.11%	12,159,241
Jun 25, 2026	27.26	28.33	27.22	27.93	27.93	0.04%	13,026,801
Jun 24, 2026	27.69	28.18	27.14	27.92	27.92	0.29%	13,327,071
Jun 23, 2026	27.84	28.00	27.20	27.84	27.84	4.34%	10,948,731
Jun 22, 2026	26.56	27.05	26.30	26.92	26.68	0.94%	7,890,383
Jun 18, 2026	26.54	26.97	26.49	26.67	26.43	-2.88%	8,760,196
Jun 17, 2026	26.37	27.64	26.27	27.46	27.22	3.82%	16,333,863
Jun 16, 2026	26.02	26.51	25.94	26.45	26.22	1.73%	6,900,468
Jun 15, 2026	26.30	26.31	25.77	26.00	25.77	-5.21%	10,173,703
Jun 12, 2026	27.53	28.16	27.11	27.43	27.19	-1.58%	19,309,934
Jun 11, 2026	28.94	29.46	27.57	27.87	27.62	-4.91%	27,711,181
Jun 10, 2026	28.42	29.33	27.85	29.31	29.05	4.72%	26,512,546
Jun 9, 2026	27.25	29.62	26.87	27.99	27.74	0.97%	30,972,959
Jun 8, 2026	27.27	27.85	27.04	27.72	27.47	-0.72%	16,271,358
Jun 5, 2026	26.40	28.12	26.34	27.92	27.67	7.88%	18,464,343
Jun 4, 2026	26.40	26.47	25.75	25.88	25.65	-1.15%	8,264,189
Jun 3, 2026	25.77	26.24	25.71	26.18	25.95	2.19%	12,421,723
Jun 2, 2026	25.87	25.90	25.54	25.62	25.39	-0.39%	6,744,816
Jun 1, 2026	26.02	26.11	25.53	25.72	25.49	-0.81%	17,624,079
May 29, 2026	25.97	26.10	25.75	25.93	25.70	-0.58%	15,899,122
May 28, 2026	26.55	26.65	26.02	26.08	25.85	-1.58%	11,340,119
May 27, 2026	26.45	26.74	26.41	26.50	26.27	0.04%	11,143,997
May 26, 2026	26.55	26.72	26.31	26.49	26.26	-1.89%	9,115,136
May 22, 2026	26.94	27.14	26.65	27.00	26.76	-1.10%	16,513,742
May 21, 2026	27.75	27.91	27.05	27.30	27.06	-0.55%	18,776,122
May 20, 2026	28.09	28.30	27.37	27.45	27.21	-3.04%	20,087,972
May 19, 2026	28.19	28.55	27.87	28.31	28.06	1.98%	15,175,930
May 18, 2026	27.61	28.33	27.43	27.76	27.51	0.25%	19,080,480
May 15, 2026	27.38	27.80	27.21	27.69	27.44	3.75%	13,452,495
May 14, 2026	27.18	27.19	26.53	26.69	26.45	-2.31%	8,520,892
May 13, 2026	27.76	28.09	27.14	27.32	27.08	-1.59%	9,963,238
May 12, 2026	27.91	28.49	27.70	27.76	27.51	0.36%	10,934,807
May 11, 2026	27.96	27.96	27.47	27.66	27.41	-0.58%	8,700,106
May 8, 2026	28.13	28.16	27.76	27.82	27.57	-2.35%	9,312,894
May 7, 2026	28.10	28.69	27.96	28.49	28.24	0.92%	13,999,636
May 6, 2026	28.91	28.95	28.13	28.23	27.98	-4.11%	12,473,641
May 5, 2026	29.69	29.71	29.28	29.44	29.18	-2.29%	9,305,181
May 4, 2026	29.90	30.52	29.64	30.13	29.86	1.11%	14,554,652
May 1, 2026	29.74	29.84	29.28	29.80	29.54	-0.83%	10,942,538
Apr 30, 2026	30.55	31.10	29.88	30.05	29.78	-2.88%	12,525,939
Apr 29, 2026	31.02	31.36	30.86	30.94	30.67	0.06%	13,453,516
Apr 28, 2026	30.90	31.22	30.76	30.92	30.65	1.54%	10,421,323
Apr 27, 2026	30.72	30.82	30.40	30.45	30.18	-0.46%	7,186,883
Apr 24, 2026	31.02	31.26	30.54	30.59	30.32	-2.24%	14,676,858
Apr 23, 2026	31.16	32.09	30.78	31.29	31.01	1.26%	18,542,632
Apr 22, 2026	31.20	31.32	30.88	30.90	30.63	-3.04%	9,918,382
Apr 21, 2026	31.06	32.07	30.93	31.87	31.59	2.05%	16,595,402
Apr 20, 2026	31.25	31.59	31.11	31.23	30.95	0.51%	14,112,052
Apr 17, 2026	31.60	31.66	30.75	31.07	30.79	-3.48%	19,149,696
Apr 16, 2026	32.30	32.63	32.03	32.19	31.90	-0.74%	11,319,641
Apr 15, 2026	33.08	33.23	32.38	32.43	32.14	-2.38%	13,594,197
Apr 14, 2026	34.21	34.21	33.18	33.22	32.93	-3.57%	11,684,564
Apr 13, 2026	35.80	35.92	34.41	34.45	34.14	-2.90%	13,445,031
Apr 10, 2026	35.17	35.61	35.06	35.48	35.17	0.34%	9,096,698
Apr 9, 2026	36.17	36.32	35.15	35.36	35.05	-1.72%	11,799,826
Apr 8, 2026	35.88	36.75	35.77	35.98	35.66	-7.48%	14,537,601
Apr 7, 2026	39.37	40.35	38.86	38.89	38.55	-0.18%	20,055,293
Apr 6, 2026	39.50	39.56	38.81	38.96	38.61	-1.32%	8,574,794
Apr 2, 2026	41.19	41.43	39.12	39.48	39.13	-0.15%	28,280,007
Apr 1, 2026	39.79	39.96	38.93	39.54	39.19	-2.35%	22,491,119
Mar 31, 2026	42.83	43.02	40.20	40.49	40.13	-8.58%	35,055,733
Mar 30, 2026	42.60	44.83	42.55	44.29	43.90	1.10%	11,516,590
Mar 27, 2026	42.18	44.01	42.15	43.81	43.42	5.24%	24,739,309
Mar 26, 2026	40.39	41.68	39.87	41.63	41.26	5.39%	19,837,817
Mar 25, 2026	39.16	39.97	38.74	39.50	39.15	-1.62%	14,999,052
Mar 24, 2026	40.49	40.76	39.46	40.15	39.79	0.96%	19,036,282
Mar 23, 2026	39.62	40.38	38.73	40.15	39.41	-3.07%	31,399,227
Mar 20, 2026	39.97	42.11	39.94	41.42	40.66	4.44%	23,706,229
Mar 19, 2026	40.17	40.48	39.10	39.66	38.93	0.81%	27,237,120
Mar 18, 2026	38.18	39.39	37.95	39.34	38.62	4.21%	16,339,658
Mar 17, 2026	37.48	37.87	37.13	37.75	37.06	-0.76%	10,451,081
Mar 16, 2026	38.15	38.37	37.50	38.04	37.34	-2.98%	16,635,043
Mar 13, 2026	38.01	39.38	37.48	39.21	38.49	1.82%	20,382,815
Mar 12, 2026	37.68	38.55	37.61	38.51	37.80	4.59%	25,062,200
Mar 11, 2026	36.61	37.30	36.21	36.82	36.15	0.38%	18,060,888
Mar 10, 2026	36.57	37.06	35.66	36.68	36.01	0.60%	30,739,763
Mar 9, 2026	38.46	39.12	36.20	36.46	35.79	-2.59%	39,720,513
Mar 6, 2026	37.28	37.86	36.85	37.43	36.74	4.06%	25,281,896
Mar 5, 2026	35.86	36.86	35.33	35.97	35.31	1.67%	30,545,389
Mar 4, 2026	35.93	36.26	35.07	35.38	34.73	-2.10%	21,728,378
Mar 3, 2026	36.94	37.77	35.78	36.14	35.48	2.70%	37,045,744
Mar 2, 2026	36.37	36.47	34.84	35.19	34.55	-0.03%	18,733,207
Feb 27, 2026	35.67	35.89	35.10	35.20	34.56	1.53%	15,357,492
Feb 26, 2026	34.10	35.42	34.09	34.67	34.04	1.67%	13,487,117
Feb 25, 2026	34.56	34.57	34.02	34.10	33.48	-2.46%	6,937,547
Feb 24, 2026	35.84	36.13	34.82	34.96	34.32	-2.16%	8,404,106
Feb 23, 2026	34.93	36.04	34.59	35.73	35.08	3.06%	10,441,360
Feb 20, 2026	35.79	35.86	34.59	34.67	34.04	-1.98%	14,300,644
Feb 19, 2026	35.49	35.84	35.13	35.37	34.72	0.77%	7,128,278
Feb 18, 2026	35.45	35.64	34.65	35.10	34.46	-1.49%	8,936,720
Feb 17, 2026	36.05	36.74	35.30	35.63	34.98	-0.47%	11,697,203
Feb 13, 2026	35.80	36.45	35.07	35.80	35.14	-0.03%	16,265,895
Feb 12, 2026	33.88	35.94	33.72	35.81	35.15	4.71%	13,129,227
Feb 11, 2026	33.54	34.61	33.44	34.20	33.57	0.09%	10,127,924
Feb 10, 2026	33.75	34.23	33.52	34.17	33.54	0.83%	6,251,383
Feb 9, 2026	34.55	34.72	33.60	33.89	33.27	-1.37%	7,591,593
Feb 6, 2026	35.85	35.93	34.10	34.36	33.73	-5.71%	11,856,286
Feb 5, 2026	35.92	36.71	35.50	36.44	35.77	3.85%	15,267,033
Feb 4, 2026	34.48	35.76	34.30	35.09	34.45	1.45%	13,642,720
Feb 3, 2026	33.61	35.38	33.49	34.59	33.96	2.67%	8,998,173