Skip to main content

Leverage Shares 1X Short SPCX Daily ETF

DSPCBATSLeverage SharesEquity

$14.11Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$288.56K
Expense ratio
0.99%
Dividend yield
-
Holdings
7
52-week range
$11.57$14.98
Volume (live)
-
Avg. volume (3M)
23.48K

DSPC ETF Historical Prices: Leverage Shares 1X Short SPCX Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DSPC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DSPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily35 records
Showing 1-35 of 35
Scroll for more columns
DSPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.8514.1113.8514.1114.111.16K
Oct 15, 202614.0114.1313.6513.6513.659.29K
Oct 14, 202613.2613.3513.1613.3513.357.18K
Oct 13, 202612.7312.9812.7312.9812.982.04K
Oct 12, 202612.4712.4912.4412.4812.483.35K
Oct 9, 202612.2712.5812.2712.5312.5336.06K
Oct 8, 202612.3012.7112.2512.7012.7066.94K
Oct 7, 202612.0712.3112.0012.1812.18269.97K
Oct 6, 202611.7711.9411.5711.8511.8559.88K
Oct 5, 202612.7412.7411.9611.9711.9759.00K
Oct 2, 202613.5813.5812.8712.9112.9113.90K
Oct 1, 202613.6013.9613.4613.9513.9515.44K
Sep 30, 202613.8113.8113.5613.6813.684.23K
Sep 29, 202614.1114.1713.7513.8413.8410.70K
Sep 28, 202613.9714.2013.9714.2014.202.74K
Sep 25, 202613.9613.9613.9113.9113.912.66K
Sep 24, 202614.0514.1213.9013.9613.9617.68K
Sep 23, 202613.4813.9413.4813.9413.94183
Sep 22, 202613.5113.5613.3913.3913.393.46K
Sep 21, 202613.3613.6613.1013.6613.665.40K
Sep 18, 202613.3113.7713.3113.5813.5821.87K
Sep 17, 202613.3713.5313.2613.3613.3629.44K
Sep 16, 202613.8513.9013.6813.7213.7212.16K
Sep 15, 202614.3014.4914.3014.4914.49280
Sep 14, 202614.0414.0414.0414.0414.04258
Sep 11, 202614.1214.2413.7313.7513.753.92K
Sep 10, 202614.1414.1413.5814.0514.0529.69K
Sep 9, 202613.7514.2713.7514.0914.091.62K
Sep 8, 202613.5913.5913.4513.5813.582.05K
Sep 4, 202613.9514.1513.9014.1114.114.87K
Sep 3, 202613.7313.9413.7313.9413.947.97K
Sep 2, 202614.9814.9814.8914.8914.89885
Sep 1, 202614.5214.7114.5214.7114.71450
Aug 31, 202614.8014.8014.5714.5714.57745
Aug 28, 202614.7614.7614.7614.7614.7646
Show:
of 35

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Leverage Shares 1X Short SPCX Daily ETF Historical Prices

What is OHLC data for DSPC?

OHLC stands for Open, High, Low, Close - the four key price points for DSPC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DSPC?

The adjusted close price for DSPC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DSPC price history go?

DSPC historical price data is available from the ETF's inception on Aug 26, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DSPC data?

DSPC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DSPC?

Trading volume for DSPC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.