Skip to main content
SSPC logo

Leverage Shares 2X Short SPCX Daily ETF

SSPCBATSLeverage SharesEquity

$8.22Today:- (-)

As of Oct 27, 2026 close

Assets (AUM)
$112.63M
Expense ratio
0.75%
Dividend yield
-
Holdings
6
52-week range
$6.00$24.66
Volume (live)
-
Avg. volume (3M)
16.43M

SSPC ETF Historical Prices: Leverage Shares 2X 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.

SSPC Historical Price Chart: Trends & Patterns

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

Loading chart...

SSPC 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 · Daily94 records
Showing 1-50 of 94
Scroll for more columns
SSPC 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 27, 20268.388.467.928.228.2210.87M
Oct 26, 20268.458.698.058.428.4211.77M
Oct 23, 20268.338.788.098.368.3616.01M
Oct 22, 20267.848.787.828.688.6822.74M
Oct 21, 20267.207.626.557.347.3443.37M
Oct 20, 20268.909.238.618.698.6917.73M
Oct 19, 20268.558.828.328.688.689.43M
Oct 16, 20268.739.288.718.908.9012.67M
Oct 15, 20268.809.488.588.618.6119.66M
Oct 14, 20267.978.347.928.228.2212.88M
Oct 13, 20267.337.847.337.807.8010.60M
Oct 12, 20267.077.426.887.197.1913.35M
Oct 9, 20267.027.466.937.267.2616.27M
Oct 8, 20266.917.486.887.457.4520.11M
Oct 7, 20266.857.036.606.896.8926.21M
Oct 6, 20266.546.596.216.566.5627.64M
Oct 5, 20267.817.856.636.656.6529.54M
Oct 2, 20268.999.007.717.827.8215.51M
Oct 1, 20268.879.178.499.159.157.35M
Sep 30, 20269.109.218.638.828.8211.89M
Sep 29, 20269.359.528.929.019.0111.08M
Sep 28, 20269.159.548.879.539.5319.22M
Sep 25, 20269.179.469.019.129.125.59M
Sep 24, 20269.199.489.089.219.219.86M
Sep 23, 20268.639.218.529.169.1610.96M
Sep 22, 20268.818.968.468.488.4811.65M
Sep 21, 20268.488.838.098.798.7913.37M
Sep 18, 20268.509.018.288.718.7116.26M
Sep 17, 20268.618.738.238.468.4616.00M
Sep 16, 20269.779.858.658.968.9623.30M
Sep 15, 20269.3410.059.349.959.958.63M
Sep 14, 20269.479.568.869.409.4012.16M
Sep 11, 20269.179.688.959.029.029.26M
Sep 10, 20269.809.828.579.409.4021.35M
Sep 9, 20268.999.718.869.489.4815.28M
Sep 8, 20269.389.888.638.828.8214.51M
Sep 4, 20269.479.609.169.519.519.92M
Sep 3, 202610.5710.608.919.289.2825.78M
Sep 2, 202610.3711.0310.3210.6510.657.14M
Sep 1, 202610.5110.5910.0210.4410.4412.05M
Aug 31, 202610.7910.7910.1710.2410.248.32M
Aug 28, 202610.8111.1010.2910.5510.5510.42M
Aug 27, 202610.7711.0010.4710.6610.669.25M
Aug 26, 202611.3011.5810.7810.8610.8610.89M
Aug 25, 202611.3011.4410.8111.1211.128.72M
Aug 24, 202611.7411.9511.0811.6411.6412.22M
Aug 21, 202611.7712.3111.2411.3011.3012.46M
Aug 20, 202611.3012.4011.2211.8311.8320.43M
Aug 19, 202610.1911.3710.1810.9310.9316.82M
Aug 18, 202610.7710.949.9910.4110.4118.20M
Show:
of 94

Source: Daily exchange trading data. Data as of Oct 27, 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 2X Short SPCX Daily ETF Historical Prices

What is OHLC data for SSPC?

OHLC stands for Open, High, Low, Close - the four key price points for SSPC 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 SSPC?

The adjusted close price for SSPC 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 SSPC price history go?

SSPC historical price data is available from the ETF's inception on Jun 14, 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 SSPC data?

SSPC 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 SSPC?

Trading volume for SSPC 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.