Stock listing
CBOE:SSPC Leverage Shares 2X Short SPCX Daily ETF Stock
Follow Leverage Shares 2X Short SPCX Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:SSPC
$9.64 USD -0.24 (-2.4%)
Close on Nov 2, 2026
- Day range
- $8.81 – $9.74 USDNov 2, 2026
- Volume
- 9.90M sharesNov 2, 2026
- Traded on an average day
- $172.5M USDMedian day 13.37M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:SSPC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.64 | -0.24 | -2.4% | $9.56 | $9.74 | $8.81 | 9,904,697 | |
| $9.88 | +1.11 | +12.7% | $9.49 | $9.905 | $9.225 | 12,774,335 | |
| $8.77 | +0.16 | +1.9% | $8.96 | $9.10 | $8.64 | 10,769,000 | |
| $8.61 | +0.39 | +4.7% | $8.38 | $8.95 | $8.35 | 8,511,200 | |
| $8.22 | -0.20 | -2.4% | $8.38 | $8.46 | $7.92 | 10,871,900 | |
| $8.42 | +0.06 | +0.7% | $8.45 | $8.69 | $8.05 | 11,768,600 | |
| $8.36 | -0.32 | -3.7% | $8.33 | $8.78 | $8.09 | 16,006,600 | |
| $8.68 | +1.34 | +18.3% | $7.84 | $8.78 | $7.82 | 22,739,600 | |
| $7.34 | -1.35 | -15.5% | $7.20 | $7.62 | $6.55 | 43,370,300 | |
| $8.69 | +0.01 | +0.1% | $8.91 | $9.23 | $8.61 | 17,730,500 | |
| $8.68 | -0.22 | -2.5% | $8.55 | $8.82 | $8.32 | 9,433,300 | |
| $8.90 | +0.29 | +3.4% | $8.73 | $9.28 | $8.72 | 12,672,100 | |
| $8.61 | +0.39 | +4.7% | $8.80 | $9.48 | $8.58 | 19,658,700 | |
| $8.22 | +0.42 | +5.4% | $7.97 | $8.34 | $7.92 | 12,878,600 | |
| $7.80 | +0.61 | +8.5% | $7.33 | $7.85 | $7.33 | 10,598,500 | |
| $7.19 | -0.07 | -1.0% | $7.07 | $7.43 | $6.88 | 13,352,400 | |
| $7.26 | -0.19 | -2.6% | $7.02 | $7.46 | $6.93 | 16,274,500 | |
| $7.45 | +0.56 | +8.1% | $6.91 | $7.48 | $6.89 | 20,105,700 | |
| $6.89 | +0.33 | +5.0% | $6.85 | $7.03 | $6.60 | 26,212,100 | |
| $6.56 | -0.09 | -1.4% | $6.55 | $6.59 | $6.22 | 27,643,100 | |
| $6.65 | -1.17 | -15.0% | $7.81 | $7.85 | $6.63 | 29,540,200 | |
| $7.82 | -1.34 | -14.6% | $8.99 | $9.00 | $7.71 | 15,507,800 | |
| $9.16 | +0.34 | +3.9% | $8.87 | $9.17 | $8.49 | 7,351,700 | |
| $8.82 | -0.19 | -2.1% | $9.10 | $9.21 | $8.64 | 11,889,500 | |
| $9.01 | -0.52 | -5.5% | $9.35 | $9.52 | $8.92 | 11,084,900 | |
| $9.53 | +0.41 | +4.5% | $9.15 | $9.54 | $8.87 | 19,217,600 | |
| $9.12 | -0.09 | -1.0% | $9.17 | $9.46 | $9.01 | 5,586,900 | |
| $9.21 | +0.05 | +0.5% | $9.19 | $9.48 | $9.08 | 9,858,000 | |
| $9.16 | +0.68 | +8.0% | $8.63 | $9.21 | $8.52 | 10,958,700 | |
| $8.48 | -0.31 | -3.5% | $8.82 | $8.96 | $8.46 | 11,652,700 | |
| $8.79 | +0.08 | +0.9% | $8.48 | $8.83 | $8.09 | 13,370,000 | |
| $8.71 | +0.25 | +3.0% | $8.50 | $9.01 | $8.28 | 16,262,800 | |
| $8.46 | -0.50 | -5.6% | $8.61 | $8.73 | $8.23 | 15,998,400 | |
| $8.96 | -0.99 | -9.9% | $9.77 | $9.85 | $8.65 | 23,296,300 | |
| $9.95 | +0.55 | +5.9% | $9.34 | $10.05 | $9.34 | 8,630,800 | |
| $9.40 | +0.38 | +4.2% | $9.47 | $9.56 | $8.86 | 12,161,100 | |
| $9.02 | -0.38 | -4.0% | $9.17 | $9.68 | $8.95 | 9,260,300 | |
| $9.40 | -0.08 | -0.8% | $9.80 | $9.83 | $8.57 | 21,352,900 | |
| $9.48 | +0.66 | +7.5% | $8.99 | $9.72 | $8.86 | 15,282,500 | |
| $8.82 | -0.69 | -7.3% | $9.38 | $9.88 | $8.63 | 14,507,400 | |
| $9.51 | +0.23 | +2.5% | $9.47 | $9.60 | $9.16 | 9,922,200 | |
| $9.28 | -1.37 | -12.9% | $10.57 | $10.60 | $8.92 | 25,781,600 | |
| $10.65 | +0.21 | +2.0% | $10.37 | $11.03 | $10.32 | 7,143,100 | |
| $10.44 | +0.20 | +2.0% | $10.51 | $10.59 | $10.02 | 12,054,300 | |
| $10.24 | -0.31 | -2.9% | $10.79 | $10.79 | $10.17 | 8,322,200 | |
| $10.55 | -0.11 | -1.0% | $10.81 | $11.10 | $10.30 | 10,415,200 | |
| $10.66 | -0.20 | -1.8% | $10.77 | $11.00 | $10.47 | 9,253,900 | |
| $10.86 | -0.26 | -2.3% | $11.30 | $11.58 | $10.78 | 10,893,800 | |
| $11.12 | -0.52 | -4.5% | $11.30 | $11.44 | $10.81 | 8,724,700 | |
| $11.64 | +0.34 | +3.0% | $11.74 | $11.95 | $11.08 | 12,217,100 | |
| $11.30 | -0.53 | -4.5% | $11.77 | $12.31 | $11.24 | 12,456,500 | |
| $11.83 | +0.90 | +8.2% | $11.30 | $12.40 | $11.23 | 20,434,300 | |
| $10.93 | +0.52 | +5.0% | $10.19 | $11.37 | $10.18 | 16,817,600 | |
| $10.41 | +0.40 | +4.0% | $10.77 | $10.94 | $9.99 | 18,204,100 | |
| $10.01 | -0.99 | -9.0% | $10.96 | $11.05 | $9.47 | 24,236,400 | |
| $11.00 | +0.21 | +1.9% | $10.54 | $11.68 | $10.38 | 21,948,000 | |
| $10.79 | +0.69 | +6.8% | $10.47 | $11.00 | $10.27 | 27,915,600 | |
| $10.10 | -2.43 | -19.4% | $12.17 | $12.41 | $9.49 | 38,310,000 | |
| $12.53 | +0.86 | +7.4% | $11.65 | $13.01 | $11.44 | 19,192,500 | |
| $11.67 | -1.14 | -8.9% | $12.32 | $13.26 | $11.55 | 29,980,300 | |
| $12.81 | -5.82 | -31.2% | $18.57 | $18.67 | $12.70 | 40,976,400 | |
| $18.63 | -2.58 | -12.2% | $21.67 | $22.44 | $18.24 | 32,153,200 | |
| $21.21 | +4.98 | +30.7% | $20.07 | $21.29 | $18.72 | 26,480,900 | |
| $16.23 | -4.33 | -21.1% | $19.50 | $20.09 | $16.00 | 27,716,500 | |
| $20.56 | -2.61 | -11.3% | $23.98 | $24.66 | $20.38 | 11,703,900 |
- Ticker
- CBOE:SSPC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Leverage Shares 2X Short SPCX Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Leverage Shares 2X Short SPCX Daily ETF.