Stock listing
CBOE:SPCQ Defiance Daily Target 2X Short SpaceX ETF Stock
Follow Defiance Daily Target 2X Short SpaceX ETF into a list and get an email when it puts out news.
Share price · CBOE:SPCQ
$10.54 USD -0.89 (-7.8%)
Close on Nov 3, 2026
- Day range
- $10.36 – $11.25 USDNov 3, 2026
- Volume
- 806,225 sharesNov 3, 2026
- Traded on an average day
- $20.26M USDMedian day 1.34M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:SPCQ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.54 | -0.89 | -7.8% | $11.25 | $11.25 | $10.36 | 806,225 | |
| $11.43 | -0.22 | -1.9% | $11.28 | $11.51 | $10.45 | 404,043 | |
| $11.65 | +1.22 | +11.7% | $11.25 | $11.73 | $10.94 | 831,182 | |
| $10.43 | +0.19 | +1.9% | $10.60 | $10.80 | $10.27 | 584,052 | |
| $10.24 | +0.43 | +4.4% | $9.95 | $10.64 | $9.94 | 971,280 | |
| $9.81 | -0.23 | -2.3% | $10.02 | $10.07 | $9.425 | 803,870 | |
| $10.04 | +0.17 | +1.7% | $9.96 | $10.36 | $9.583 | 1,000,224 | |
| $9.87 | -0.38 | -3.7% | $9.88 | $10.42 | $9.65 | 1,128,790 | |
| $10.25 | +1.48 | +16.9% | $9.23 | $10.48 | $9.23 | 1,237,797 | |
| $8.77 | -1.66 | -15.9% | $8.64 | $9.10 | $7.82 | 3,708,794 | |
| $10.43 | +0.17 | +1.7% | $10.51 | $11.03 | $10.29 | 1,108,179 | |
| $10.26 | -0.35 | -3.3% | $10.10 | $10.50 | $9.91 | 676,552 | |
| $10.61 | +0.33 | +3.2% | $10.47 | $11.04 | $10.32 | 1,165,849 | |
| $10.28 | +0.46 | +4.7% | $10.47 | $11.30 | $10.22 | 6,129,800 | |
| $9.82 | +0.51 | +5.5% | $9.52 | $9.97 | $9.46 | 5,972,400 | |
| $9.31 | +0.70 | +8.1% | $8.76 | $9.40 | $8.76 | 1,019,400 | |
| $8.61 | -0.09 | -1.0% | $8.44 | $8.88 | $8.23 | 1,753,200 | |
| $8.70 | -0.28 | -3.1% | $8.45 | $8.92 | $8.29 | 770,000 | |
| $8.98 | +0.72 | +8.7% | $8.30 | $9.01 | $8.30 | 2,549,800 | |
| $8.26 | +0.35 | +4.4% | $8.26 | $8.48 | $7.97 | 3,015,600 | |
| $7.91 | -0.15 | -1.9% | $7.94 | $7.96 | $7.50 | 2,379,300 | |
| $8.06 | -1.39 | -14.7% | $9.45 | $9.47 | $8.02 | 2,373,600 | |
| $9.45 | -1.62 | -14.6% | $10.82 | $10.82 | $9.31 | 1,768,600 | |
| $11.07 | +0.37 | +3.5% | $10.56 | $11.11 | $10.28 | 1,671,200 | |
| $10.70 | -0.22 | -2.0% | $11.09 | $11.15 | $10.45 | 1,826,200 | |
| $10.92 | -0.48 | -4.2% | $11.33 | $11.52 | $10.81 | 524,700 | |
| $11.40 | +0.33 | +3.0% | $11.03 | $11.51 | $10.72 | 999,200 | |
| $11.07 | -0.02 | -0.2% | $11.06 | $11.41 | $10.87 | 2,215,200 | |
| $11.09 | -0.02 | -0.2% | $11.07 | $11.43 | $10.97 | 3,485,200 | |
| $11.11 | +0.84 | +8.2% | $10.45 | $11.16 | $10.32 | 3,120,300 | |
| $10.27 | -0.42 | -3.9% | $10.66 | $10.86 | $10.25 | 838,300 | |
| $10.69 | +0.07 | +0.7% | $10.29 | $10.70 | $9.82 | 1,063,500 | |
| $10.62 | +0.30 | +2.9% | $10.27 | $10.93 | $10.05 | 1,582,600 | |
| $10.32 | -0.58 | -5.3% | $10.44 | $10.61 | $10.03 | 941,000 | |
| $10.90 | -1.44 | -11.7% | $11.88 | $11.96 | $10.53 | 2,589,400 | |
| $12.34 | +0.92 | +8.1% | $11.34 | $12.34 | $11.34 | 804,200 | |
| $11.42 | +0.28 | +2.5% | $11.56 | $11.61 | $10.76 | 940,900 | |
| $11.14 | -0.34 | -3.0% | $11.20 | $11.76 | $10.88 | 657,100 | |
| $11.48 | -0.09 | -0.8% | $11.97 | $11.98 | $10.45 | 3,088,000 | |
| $11.57 | +0.67 | +6.1% | $11.00 | $11.85 | $10.82 | 1,651,500 | |
| $10.90 | -0.69 | -6.0% | $11.42 | $12.02 | $10.52 | 909,900 | |
| $11.59 | +0.19 | +1.7% | $11.45 | $11.67 | $11.16 | 612,300 | |
| $11.40 | -1.65 | -12.6% | $12.88 | $12.91 | $10.89 | 2,101,200 | |
| $13.05 | +0.27 | +2.1% | $12.68 | $13.50 | $12.62 | 1,746,600 | |
| $12.78 | +0.24 | +1.9% | $12.95 | $12.97 | $12.29 | 516,300 | |
| $12.54 | -0.39 | -3.0% | $13.24 | $13.24 | $12.46 | 515,000 | |
| $12.93 | -0.21 | -1.6% | $13.36 | $13.60 | $12.64 | 689,100 | |
| $13.14 | -0.27 | -2.0% | $13.35 | $13.56 | $12.90 | 603,600 | |
| $13.41 | -0.25 | -1.8% | $13.95 | $14.27 | $13.30 | 2,246,600 | |
| $13.66 | -0.74 | -5.1% | $13.91 | $14.12 | $13.37 | 598,236 | |
| $14.40 | +0.45 | +3.2% | $14.67 | $14.73 | $13.68 | 506,178 | |
| $13.95 | -0.81 | -5.5% | $14.54 | $15.25 | $13.92 | 1,387,600 | |
| $14.76 | +1.16 | +8.5% | $14.10 | $15.40 | $13.94 | 1,751,400 | |
| $13.60 | +0.68 | +5.3% | $12.68 | $14.15 | $12.68 | 2,391,000 | |
| $12.92 | +0.57 | +4.6% | $13.41 | $13.63 | $12.45 | 1,583,500 | |
| $12.35 | -1.50 | -10.8% | $13.76 | $13.76 | $11.80 | 2,554,600 | |
| $13.85 | +0.51 | +3.8% | $13.19 | $14.58 | $13.01 | 1,168,900 | |
| $13.34 | +0.89 | +7.1% | $13.04 | $13.75 | $12.82 | 2,798,600 | |
| $12.45 | -3.10 | -19.9% | $15.22 | $15.53 | $11.88 | 4,862,600 | |
| $15.55 | +0.99 | +6.8% | $14.69 | $16.31 | $14.33 | 1,827,615 | |
| $14.56 | -1.24 | -7.8% | $15.42 | $16.63 | $14.50 | 3,488,116 | |
| $15.80 | -7.25 | -31.5% | $23.27 | $23.50 | $15.80 | 2,199,800 | |
| $23.05 | -3.95 | -14.6% | $27.94 | $28.31 | $23.00 | 1,323,200 | |
| $27.00 | +6.48 | +31.6% | $25.64 | $27.00 | $23.66 | 1,646,300 | |
| $20.52 | -5.67 | -21.6% | $24.80 | $25.58 | $20.44 | 1,347,100 | |
| $26.19 | -3.36 | -11.4% | $31.50 | $31.50 | $25.93 | 1,066,100 |
- Ticker
- CBOE:SPCQ
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2X Short SpaceX ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short SpaceX ETF.