Stock listing
CBOE:SPCL Defiance Pure Space Daily 2X Strategy ETF Stock
Follow Defiance Pure Space Daily 2X Strategy ETF into a list and get an email when it puts out news.
Share price · CBOE:SPCL
$12.67 USD +0.94 (+8.0%)
Close on Nov 3, 2026
- Day range
- $12.34 – $12.92 USDNov 3, 2026
- Volume
- 12,626 sharesNov 3, 2026
- Traded on an average day
- $952,731 USDMedian day 34,550 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:SPCL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.67 | +0.94 | +8.0% | $12.34 | $12.92 | $12.34 | 12,626 | |
| $11.73 | -1.38 | -10.5% | $12.98 | $13.28 | $11.62 | 28,859 | |
| $13.11 | -1.76 | -11.8% | $13.53 | $14.02 | $12.44 | 41,947 | |
| $14.87 | +0.15 | +1.0% | $14.48 | $15.60 | $14.45 | 15,200 | |
| $14.72 | -0.21 | -1.4% | $14.94 | $14.94 | $14.06 | 29,900 | |
| $14.93 | +1.44 | +10.7% | $13.66 | $15.46 | $13.66 | 36,700 | |
| $13.49 | +0.22 | +1.7% | $13.51 | $14.00 | $12.97 | 25,100 | |
| $13.27 | +0.52 | +4.1% | $12.73 | $13.35 | $12.16 | 40,900 | |
| $12.75 | -1.64 | -11.4% | $13.25 | $13.62 | $12.29 | 40,700 | |
| $14.39 | +1.06 | +8.0% | $14.58 | $15.00 | $14.18 | 73,700 | |
| $13.33 | -0.51 | -3.7% | $13.25 | $13.92 | $12.54 | 50,100 | |
| $13.84 | +0.48 | +3.6% | $14.26 | $14.26 | $13.77 | 33,600 | |
| $13.36 | -1.88 | -12.3% | $14.52 | $14.69 | $12.93 | 34,600 | |
| $15.24 | -0.08 | -0.5% | $14.02 | $15.31 | $12.79 | 59,200 | |
| $15.32 | -2.47 | -13.9% | $17.15 | $17.15 | $15.28 | 59,600 | |
| $17.79 | -2.08 | -10.5% | $18.40 | $18.52 | $17.54 | 62,500 | |
| $19.87 | -0.88 | -4.2% | $21.09 | $21.09 | $19.80 | 25,700 | |
| $20.75 | -1.08 | -4.9% | $21.70 | $21.98 | $19.68 | 56,800 | |
| $21.83 | -2.20 | -9.2% | $23.02 | $23.02 | $21.33 | 42,400 | |
| $24.03 | -2.15 | -8.2% | $24.75 | $24.75 | $23.21 | 36,400 | |
| $26.18 | +2.19 | +9.1% | $24.79 | $27.26 | $24.79 | 49,900 | |
| $23.99 | +0.87 | +3.8% | $23.00 | $23.99 | $22.64 | 25,400 | |
| $23.12 | +2.16 | +10.3% | $21.59 | $23.62 | $21.25 | 51,000 | |
| $20.96 | -0.45 | -2.1% | $21.72 | $22.13 | $20.79 | 21,600 | |
| $21.41 | +0.02 | +0.1% | $21.76 | $23.31 | $21.40 | 27,900 | |
| $21.39 | -0.65 | -2.9% | $23.44 | $23.44 | $21.18 | 28,900 | |
| $22.04 | -1.07 | -4.6% | $23.16 | $23.16 | $22.02 | 34,500 | |
| $23.11 | -0.12 | -0.5% | $23.69 | $24.05 | $22.74 | 24,400 | |
| $23.23 | +1.63 | +7.5% | $21.31 | $23.68 | $20.95 | 20,800 | |
| $21.60 | -1.74 | -7.5% | $23.25 | $23.64 | $21.56 | 34,000 | |
| $23.34 | +0.72 | +3.2% | $22.78 | $23.70 | $22.44 | 23,300 | |
| $22.62 | +1.849 | +8.9% | $21.59 | $22.98 | $21.59 | 42,800 | |
| $20.77 | -2.149 | -9.4% | $22.74 | $22.74 | $20.35 | 40,935 | |
| $22.92 | +2.32 | +11.3% | $21.89 | $23.04 | $21.60 | 52,220 | |
| $20.60 | +0.54 | +2.7% | $20.07 | $20.81 | $19.76 | 25,700 | |
| $20.06 | -0.39 | -1.9% | $20.77 | $20.88 | $19.50 | 19,700 | |
| $20.45 | -0.41 | -2.0% | $19.83 | $21.13 | $19.67 | 20,300 | |
| $20.86 | +0.07 | +0.3% | $21.11 | $21.57 | $20.41 | 54,200 | |
| $20.79 | -0.89 | -4.1% | $20.83 | $22.80 | $20.48 | 38,900 | |
| $21.68 | -1.94 | -8.2% | $23.67 | $23.77 | $21.68 | 28,900 | |
| $23.62 | +1.07 | +4.7% | $22.94 | $24.35 | $21.97 | 76,900 | |
| $22.55 | -0.19 | -0.8% | $24.11 | $24.11 | $22.25 | 38,200 | |
| $22.74 | -0.13 | -0.6% | $23.25 | $23.80 | $22.11 | 53,800 | |
| $22.87 | +1.71 | +8.1% | $22.09 | $23.02 | $21.95 | 30,300 | |
| $21.16 | -1.29 | -5.7% | $21.92 | $22.22 | $21.15 | 31,500 | |
| $22.45 | +0.04 | +0.2% | $22.12 | $22.60 | $21.80 | 23,700 | |
| $22.41 | -1.89 | -7.8% | $23.60 | $23.61 | $22.00 | 36,088 | |
| $24.30 | +0.78 | +3.3% | $24.18 | $24.33 | $23.54 | 19,200 | |
| $23.52 | -0.64 | -2.6% | $23.94 | $24.47 | $23.14 | 22,500 | |
| $24.16 | -0.20 | -0.8% | $24.92 | $24.92 | $23.99 | 29,000 | |
| $24.36 | -2.62 | -9.7% | $25.44 | $25.50 | $24.36 | 28,200 | |
| $26.98 | +1.08 | +4.2% | $26.78 | $27.50 | $25.42 | 33,700 | |
| $25.90 | -1.68 | -6.1% | $27.00 | $27.00 | $24.81 | 21,500 | |
| $27.58 | -1.71 | -5.8% | $28.50 | $28.50 | $26.23 | 24,700 | |
| $29.29 | -2.51 | -7.9% | $29.11 | $30.42 | $28.41 | 31,400 | |
| $31.80 | +1.10 | +3.6% | $30.66 | $33.54 | $30.66 | 49,500 | |
| $30.70 | -0.31 | -1.0% | $31.67 | $32.00 | $29.49 | 16,300 | |
| $31.01 | -1.19 | -3.7% | $31.01 | $32.63 | $30.48 | 28,500 | |
| $32.20 | +2.48 | +8.3% | $30.48 | $32.78 | $29.79 | 59,400 | |
| $29.72 | +0.52 | +1.8% | $29.05 | $30.02 | $27.60 | 48,900 | |
| $29.20 | -1.16 | -3.8% | $30.98 | $31.29 | $28.85 | 113,500 | |
| $30.36 | +4.89 | +19.2% | $26.84 | $30.38 | $26.79 | 99,100 | |
| $25.47 | +0.92 | +3.7% | $23.68 | $28.00 | $23.28 | 96,200 | |
| $24.55 | -2.81 | -10.3% | $24.95 | $26.51 | $24.00 | 90,800 | |
| $27.36 | +3.92 | +16.7% | $25.49 | $27.52 | $25.00 | 173,700 | |
| $23.44 | +2.83 | +13.7% | $19.69 | $23.44 | $19.00 | 53,100 |
- Ticker
- CBOE:SPCL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Pure Space Daily 2X Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Pure Space Daily 2X Strategy ETF.