Defiance Daily Target 2X Short SPCX ETF (SPCQ)
11.39
+0.85
(+8.06%)
USD |
BATS |
Nov 04, 16:00
11.43
+0.04
(+0.35%)
After-Hours: 17:12
SPCQ Price : 11.39 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 11.25 | 11.25 | 10.36 | 10.54 | 836487.0 |
| Nov 02, 2026 | 11.28 | 11.51 | 10.44 | 11.43 | 409156.0 |
| Oct 30, 2026 | 11.25 | 11.73 | 10.94 | 11.65 | 849268.0 |
| Oct 29, 2026 | 10.60 | 10.80 | 10.26 | 10.43 | 606012.0 |
| Oct 28, 2026 | 9.95 | 10.64 | 9.94 | 10.24 | 977845.0 |
| Oct 27, 2026 | 10.02 | 10.07 | 9.425 | 9.81 | 806504.0 |
| Oct 26, 2026 | 9.96 | 10.36 | 9.582 | 10.04 | 1.003M |
| Oct 23, 2026 | 9.88 | 10.42 | 9.65 | 9.87 | 1.130M |
| Oct 22, 2026 | 9.23 | 10.48 | 9.23 | 10.25 | 1.239M |
| Oct 21, 2026 | 8.64 | 9.10 | 7.82 | 8.77 | 3.793M |
| Oct 20, 2026 | 10.51 | 11.03 | 10.29 | 10.43 | 1.243M |
| Oct 19, 2026 | 10.10 | 10.51 | 9.91 | 10.26 | 676802.0 |
| Oct 16, 2026 | 10.47 | 11.04 | 10.32 | 10.61 | 1.176M |
| Oct 15, 2026 | 10.47 | 11.30 | 10.22 | 10.28 | 6.132M |
| Oct 14, 2026 | 9.52 | 9.97 | 9.46 | 9.82 | 5.972M |
| Oct 13, 2026 | 8.76 | 9.40 | 8.76 | 9.31 | 1.024M |
| Oct 12, 2026 | 8.44 | 8.88 | 8.225 | 8.61 | 1.755M |
| Oct 09, 2026 | 8.45 | 8.92 | 8.29 | 8.70 | 777441.0 |
| Oct 08, 2026 | 8.30 | 9.010 | 8.30 | 8.98 | 2.550M |
| Oct 07, 2026 | 8.26 | 8.48 | 7.965 | 8.26 | 3.021M |
| Oct 06, 2026 | 7.94 | 7.959 | 7.50 | 7.905 | 2.379M |
| Oct 05, 2026 | 9.45 | 9.47 | 8.015 | 8.055 | 2.374M |
| Oct 02, 2026 | 10.82 | 10.82 | 9.31 | 9.45 | 1.774M |
| Oct 01, 2026 | 10.56 | 11.11 | 10.28 | 11.07 | 1.673M |
| Sep 30, 2026 | 11.09 | 11.15 | 10.45 | 10.70 | 1.827M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median