Price alert —
Loading…
Sign in to get a one-time email the moment SPXS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $27.42 | $27.84 | $27.06 | $27.52 | 11.6M |
| 2026-07-22 | $26.61 | $26.64 | $26.26 | $26.54 | 7.3M |
| 2026-07-21 | $26.66 | $26.88 | $26.35 | $26.44 | 6.5M |
| 2026-07-20 | $26.57 | $27.17 | $26.38 | $27.10 | 9.4M |
| 2026-07-17 | $27.08 | $27.22 | $26.54 | $26.98 | 11.7M |
| 2026-07-16 | $25.95 | $26.45 | $25.77 | $26.16 | 8.4M |
| 2026-07-15 | $25.79 | $26.19 | $25.64 | $25.73 | 9.1M |
| 2026-07-14 | $26.11 | $26.34 | $25.86 | $26.02 | 10.1M |
| 2026-07-13 | $25.96 | $26.42 | $25.81 | $26.29 | 11.5M |
| 2026-07-10 | $25.99 | $26.40 | $25.65 | $25.70 | 10.8M |
| 2026-07-09 | $26.47 | $26.66 | $25.97 | $26.01 | 7.1M |
| 2026-07-08 | $26.90 | $27.29 | $26.59 | $26.68 | 10.2M |
| 2026-07-07 | $26.14 | $26.66 | $26.07 | $26.42 | 7.8M |
| 2026-07-06 | $26.31 | $26.44 | $25.90 | $26.02 | 6.9M |
| 2026-07-02 | $26.43 | $27.21 | $26.01 | $26.70 | 12.6M |
| 2026-07-01 | $26.65 | $26.93 | $26.18 | $26.58 | 8.2M |
| 2026-06-30 | $27.04 | $27.09 | $26.32 | $26.49 | 5.5M |
| 2026-06-29 | $27.58 | $28.08 | $27.00 | $27.07 | 8.4M |
| 2026-06-26 | $28.44 | $28.68 | $27.57 | $28.52 | 12.2M |
| 2026-06-25 | $27.26 | $28.33 | $27.22 | $27.93 | 13.1M |
| 2026-06-24 | $27.69 | $28.18 | $27.14 | $27.92 | 13.7M |
| 2026-06-23 | $27.84 | $28.00 | $27.20 | $27.84 | 10.9M |
| 2026-06-22 | $26.56 | $27.05 | $26.30 | $26.92 | 7.9M |
| 2026-06-18 | $26.54 | $26.97 | $26.49 | $26.67 | 8.8M |
| 2026-06-17 | $26.37 | $27.64 | $26.27 | $27.46 | 16.3M |
| 2026-06-16 | $26.02 | $26.51 | $25.94 | $26.45 | 6.9M |
| 2026-06-15 | $26.30 | $26.31 | $25.77 | $26.00 | 10.2M |
| 2026-06-12 | $27.53 | $28.16 | $27.11 | $27.43 | 19.3M |
| 2026-06-11 | $28.94 | $29.46 | $27.57 | $27.87 | 27.7M |
| 2026-06-10 | $28.42 | $29.33 | $27.85 | $29.31 | 26.5M |
| 2026-06-09 | $27.25 | $29.62 | $26.87 | $27.99 | 31.0M |
| 2026-06-08 | $27.27 | $27.85 | $27.04 | $27.72 | 16.3M |
| 2026-06-05 | $26.40 | $28.12 | $26.34 | $27.92 | 18.5M |
| 2026-06-04 | $26.40 | $26.47 | $25.75 | $25.88 | 8.3M |
| 2026-06-03 | $25.77 | $26.24 | $25.71 | $26.18 | 12.4M |
| 2026-06-02 | $25.87 | $25.90 | $25.54 | $25.62 | 6.7M |
| 2026-06-01 | $26.02 | $26.11 | $25.53 | $25.72 | 17.6M |
| 2026-05-29 | $25.97 | $26.10 | $25.75 | $25.93 | 15.9M |
| 2026-05-28 | $26.55 | $26.65 | $26.02 | $26.08 | 11.3M |
| 2026-05-27 | $26.45 | $26.74 | $26.41 | $26.50 | 11.1M |
| 2026-05-26 | $26.55 | $26.72 | $26.31 | $26.49 | 9.1M |
| 2026-05-22 | $26.94 | $27.14 | $26.65 | $27.00 | 16.5M |
| 2026-05-21 | $27.75 | $27.91 | $27.05 | $27.30 | 18.8M |
| 2026-05-20 | $28.09 | $28.30 | $27.37 | $27.45 | 20.1M |
| 2026-05-19 | $28.19 | $28.55 | $27.87 | $28.31 | 15.2M |
| 2026-05-18 | $27.61 | $28.33 | $27.43 | $27.76 | 19.1M |
| 2026-05-15 | $27.38 | $27.80 | $27.21 | $27.69 | 13.5M |
| 2026-05-14 | $27.18 | $27.19 | $26.53 | $26.69 | 8.5M |
| 2026-05-13 | $27.76 | $28.09 | $27.14 | $27.32 | 10.0M |
| 2026-05-12 | $27.91 | $28.49 | $27.70 | $27.76 | 10.9M |
| 2026-05-11 | $27.96 | $27.96 | $27.47 | $27.66 | 8.7M |
| 2026-05-08 | $28.13 | $28.16 | $27.76 | $27.82 | 9.3M |
| 2026-05-07 | $28.10 | $28.69 | $27.96 | $28.49 | 14.0M |
| 2026-05-06 | $28.91 | $28.95 | $28.13 | $28.23 | 12.5M |
| 2026-05-05 | $29.69 | $29.71 | $29.28 | $29.44 | 9.3M |
| 2026-05-04 | $29.90 | $30.52 | $29.64 | $30.13 | 14.6M |
| 2026-05-01 | $29.74 | $29.84 | $29.28 | $29.80 | 10.9M |
| 2026-04-30 | $30.55 | $31.10 | $29.88 | $30.05 | 12.5M |
| 2026-04-29 | $31.02 | $31.36 | $30.86 | $30.94 | 13.5M |
| 2026-04-28 | $30.90 | $31.22 | $30.76 | $30.92 | 10.4M |
| 2026-04-27 | $30.72 | $30.82 | $30.40 | $30.45 | 7.2M |
| 2026-04-24 | $31.02 | $31.26 | $30.54 | $30.59 | 14.7M |
| 2026-04-23 | $31.16 | $32.09 | $30.78 | $31.29 | 18.5M |
| 2026-04-22 | $31.20 | $31.32 | $30.88 | $30.90 | 9.9M |
| 2026-04-21 | $31.06 | $32.07 | $30.93 | $31.87 | 16.6M |
| 2026-04-20 | $31.25 | $31.59 | $31.11 | $31.23 | 14.1M |
| 2026-04-17 | $31.60 | $31.66 | $30.75 | $31.07 | 19.1M |
| 2026-04-16 | $32.30 | $32.63 | $32.03 | $32.19 | 11.3M |
| 2026-04-15 | $33.08 | $33.23 | $32.38 | $32.43 | 13.6M |
| 2026-04-14 | $34.21 | $34.21 | $33.18 | $33.22 | 11.7M |
| 2026-04-13 | $35.80 | $35.92 | $34.41 | $34.45 | 13.4M |
| 2026-04-10 | $35.17 | $35.61 | $35.06 | $35.48 | 9.1M |
| 2026-04-09 | $36.17 | $36.32 | $35.15 | $35.36 | 11.8M |
| 2026-04-08 | $35.88 | $36.75 | $35.77 | $35.98 | 14.5M |
| 2026-04-07 | $39.37 | $40.35 | $38.86 | $38.89 | 20.1M |
| 2026-04-06 | $39.50 | $39.56 | $38.81 | $38.96 | 8.6M |
| 2026-04-02 | $41.19 | $41.43 | $39.12 | $39.48 | 28.3M |
| 2026-04-01 | $39.79 | $39.96 | $38.93 | $39.54 | 22.5M |
| 2026-03-31 | $42.83 | $43.02 | $40.20 | $40.49 | 35.1M |
| 2026-03-30 | $42.60 | $44.83 | $42.55 | $44.29 | 11.5M |
| 2026-03-27 | $42.18 | $44.01 | $42.15 | $43.81 | 24.7M |
| 2026-03-26 | $40.39 | $41.68 | $39.87 | $41.63 | 19.8M |
| 2026-03-25 | $39.16 | $39.97 | $38.74 | $39.50 | 15.0M |
| 2026-03-24 | $40.49 | $40.76 | $39.46 | $40.15 | 19.0M |
| 2026-03-23 | $39.62 | $40.38 | $38.73 | $40.15 | 31.4M |
| 2026-03-20 | $39.97 | $42.11 | $39.94 | $41.42 | 23.7M |
| 2026-03-19 | $40.17 | $40.48 | $39.10 | $39.66 | 27.2M |
| 2026-03-18 | $38.18 | $39.39 | $37.95 | $39.34 | 16.3M |
| 2026-03-17 | $37.48 | $37.87 | $37.13 | $37.75 | 10.5M |
| 2026-03-16 | $38.15 | $38.37 | $37.50 | $38.04 | 16.6M |
| 2026-03-13 | $38.01 | $39.38 | $37.48 | $39.21 | 20.4M |
| 2026-03-12 | $37.68 | $38.55 | $37.61 | $38.51 | 25.1M |
| 2026-03-11 | $36.61 | $37.30 | $36.21 | $36.82 | 18.1M |
| 2026-03-10 | $36.57 | $37.06 | $35.66 | $36.68 | 30.7M |
| 2026-03-09 | $38.46 | $39.12 | $36.20 | $36.46 | 39.7M |
| 2026-03-06 | $37.28 | $37.86 | $36.85 | $37.43 | 25.3M |
| 2026-03-05 | $35.86 | $36.86 | $35.33 | $35.97 | 30.5M |
| 2026-03-04 | $35.93 | $36.26 | $35.07 | $35.38 | 21.7M |
| 2026-03-03 | $36.94 | $37.77 | $35.78 | $36.14 | 37.0M |
| 2026-03-02 | $36.37 | $36.47 | $34.84 | $35.19 | 18.7M |
| 2026-02-27 | $35.67 | $35.89 | $35.10 | $35.20 | 15.4M |
| 2026-02-26 | $34.10 | $35.42 | $34.09 | $34.67 | 13.5M |
| 2026-02-25 | $34.56 | $34.57 | $34.02 | $34.10 | 6.9M |
| 2026-02-24 | $35.84 | $36.13 | $34.82 | $34.96 | 8.4M |
| 2026-02-23 | $34.93 | $36.04 | $34.59 | $35.73 | 10.4M |
| 2026-02-20 | $35.79 | $35.86 | $34.59 | $34.67 | 14.3M |
| 2026-02-19 | $35.49 | $35.84 | $35.13 | $35.37 | 7.1M |
| 2026-02-18 | $35.45 | $35.64 | $34.65 | $35.10 | 8.9M |
| 2026-02-17 | $36.05 | $36.74 | $35.30 | $35.63 | 11.7M |
| 2026-02-13 | $35.80 | $36.45 | $35.07 | $35.80 | 16.3M |
| 2026-02-12 | $33.88 | $35.94 | $33.72 | $35.81 | 13.1M |
| 2026-02-11 | $33.54 | $34.61 | $33.44 | $34.20 | 10.1M |
| 2026-02-10 | $33.75 | $34.23 | $33.52 | $34.17 | 6.3M |
| 2026-02-09 | $34.55 | $34.72 | $33.60 | $33.89 | 7.6M |
| 2026-02-06 | $35.85 | $35.93 | $34.10 | $34.36 | 11.9M |
| 2026-02-05 | $35.92 | $36.71 | $35.50 | $36.44 | 15.3M |
| 2026-02-04 | $34.48 | $35.76 | $34.30 | $35.09 | 13.6M |
| 2026-02-03 | $33.61 | $35.38 | $33.49 | $34.59 | 9.0M |
| 2026-02-02 | $34.57 | $34.60 | $33.48 | $33.69 | 6.8M |
| 2026-01-30 | $34.22 | $34.90 | $33.87 | $34.21 | 14.2M |
| 2026-01-29 | $33.53 | $35.19 | $33.44 | $33.86 | 11.0M |
| 2026-01-28 | $33.41 | $33.87 | $33.29 | $33.63 | 8.6M |
| 2026-01-27 | $33.81 | $33.91 | $33.48 | $33.61 | 5.4M |
| 2026-01-26 | $34.36 | $34.44 | $33.81 | $34.02 | 6.3M |