STKd 100% SMCI & 100% NVDA ETF (SPCY)
NASDAQ: SPCY · Real-Time Price · USD
29.30
-0.59 (-1.99%)
Aug 14, 2025, 10:02 AM - Market open
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.03 | 30.21 | 29.00 | 29.03 | - | -2.89% | 227 |
| Aug 13, 2025 | 29.97 | 30.15 | 29.49 | 29.89 | 29.89 | -1.65% | 3,238 |
| Aug 12, 2025 | 29.34 | 30.47 | 29.34 | 30.40 | 30.40 | 3.50% | 4,055 |
| Aug 11, 2025 | 28.98 | 30.24 | 28.98 | 29.37 | 29.37 | 0.59% | 3,423 |
| Aug 8, 2025 | 30.53 | 30.53 | 29.20 | 29.20 | 29.20 | -3.12% | 4,562 |
| Aug 7, 2025 | 30.74 | 31.76 | 30.05 | 30.13 | 30.13 | 0.17% | 7,101 |
| Aug 6, 2025 | 30.54 | 30.54 | 28.46 | 30.08 | 30.08 | -17.69% | 15,501 |
| Aug 5, 2025 | 37.75 | 38.04 | 36.28 | 36.55 | 36.55 | -2.75% | 7,681 |
| Aug 4, 2025 | 37.01 | 38.08 | 36.94 | 37.58 | 37.58 | 6.24% | 4,667 |
| Aug 1, 2025 | 35.97 | 36.23 | 34.47 | 35.37 | 35.37 | -6.26% | 19,367 |
| Jul 31, 2025 | 41.00 | 41.00 | 37.49 | 37.74 | 37.74 | -3.69% | 19,674 |
| Jul 30, 2025 | 39.34 | 39.94 | 38.90 | 39.18 | 39.18 | 5.84% | 10,471 |
| Jul 29, 2025 | 38.60 | 39.09 | 37.02 | 37.02 | 37.02 | -3.14% | 20,333 |
| Jul 28, 2025 | 35.20 | 38.31 | 35.20 | 38.23 | 38.23 | 11.93% | 21,823 |
| Jul 25, 2025 | 32.63 | 34.15 | 32.63 | 34.15 | 34.15 | 3.39% | 1,650 |
| Jul 24, 2025 | 32.26 | 33.40 | 32.26 | 33.03 | 33.03 | 3.60% | 2,096 |
| Jul 23, 2025 | 31.72 | 31.96 | 31.53 | 31.89 | 31.89 | 5.30% | 1,340 |
| Jul 22, 2025 | 32.08 | 32.08 | 29.80 | 30.28 | 30.28 | -5.48% | 7,889 |
| Jul 21, 2025 | 32.73 | 33.75 | 32.04 | 32.04 | 32.04 | -1.19% | 3,266 |
| Jul 18, 2025 | 32.93 | 32.93 | 32.30 | 32.42 | 32.42 | -2.46% | 2,790 |
| Jul 17, 2025 | 33.45 | 34.00 | 33.24 | 33.24 | 33.24 | 0.16% | 2,161 |
| Jul 16, 2025 | 33.10 | 33.21 | 32.49 | 33.19 | 33.19 | 0.37% | 5,928 |
| Jul 15, 2025 | 32.00 | 33.60 | 32.00 | 33.07 | 33.07 | 10.93% | 8,262 |
| Jul 14, 2025 | 30.16 | 30.50 | 29.37 | 29.81 | 29.81 | 0.40% | 7,535 |
| Jul 11, 2025 | 30.17 | 30.42 | 29.69 | 29.69 | 29.69 | -1.85% | 3,531 |
| Jul 10, 2025 | 29.95 | 30.27 | 29.83 | 30.25 | 30.25 | 1.31% | 3,920 |
| Jul 9, 2025 | 29.41 | 29.86 | 28.97 | 29.86 | 29.86 | 3.74% | 7,259 |
| Jul 8, 2025 | 27.99 | 28.78 | 27.99 | 28.78 | 28.78 | 5.26% | 2,187 |
| Jul 7, 2025 | 26.91 | 27.34 | 26.82 | 27.34 | 27.34 | -3.66% | 1,287 |
| Jul 3, 2025 | 28.93 | 29.19 | 28.38 | 28.38 | 28.38 | 0.75% | 1,898 |
| Jul 2, 2025 | 27.25 | 28.17 | 27.25 | 28.17 | 28.17 | 5.56% | 4,346 |
| Jul 1, 2025 | 27.79 | 27.79 | 26.69 | 26.69 | 26.69 | -6.87% | 3,619 |
| Jun 30, 2025 | 28.22 | 28.97 | 28.22 | 28.66 | 28.66 | 3.48% | 1,465 |
| Jun 27, 2025 | 28.55 | 28.71 | 27.69 | 27.69 | 27.69 | -1.86% | 5,472 |
| Jun 26, 2025 | 27.14 | 28.22 | 26.40 | 28.22 | 28.22 | 6.28% | 7,369 |
| Jun 25, 2025 | 26.24 | 26.56 | 25.26 | 26.55 | 26.55 | 13.16% | 3,280 |
| Jun 24, 2025 | 23.12 | 23.53 | 23.12 | 23.46 | 23.46 | 6.93% | 678 |
| Jun 23, 2025 | 23.06 | 23.06 | 21.94 | 21.94 | 21.94 | -9.62% | 587 |
| Jun 20, 2025 | 24.59 | 24.59 | 23.75 | 24.28 | 24.28 | 0.73% | 1,434 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | 3.79% | 388 |
| Jun 17, 2025 | 23.44 | 23.44 | 23.22 | 23.22 | 23.22 | -1.31% | 811 |
| Jun 16, 2025 | 23.99 | 23.99 | 23.53 | 23.53 | 23.53 | 6.73% | 671 |
| Jun 13, 2025 | 21.86 | 22.05 | 21.86 | 22.05 | 22.05 | -6.37% | 577 |
| Jun 12, 2025 | 23.55 | 23.70 | 23.50 | 23.54 | 23.54 | 1.75% | 830 |
| Jun 11, 2025 | 23.75 | 23.81 | 23.10 | 23.14 | 23.14 | -0.10% | 896 |
| Jun 10, 2025 | 22.78 | 23.16 | 22.75 | 23.16 | 23.16 | 0.29% | 2,682 |
| Jun 9, 2025 | 22.79 | 23.10 | 22.79 | 23.10 | 23.10 | 4.44% | 1,582 |
| Jun 6, 2025 | 22.29 | 22.62 | 22.11 | 22.11 | 22.11 | 2.91% | 1,512 |
| Jun 5, 2025 | 22.67 | 22.99 | 21.49 | 21.49 | 21.49 | -8.89% | 1,328 |
| Jun 4, 2025 | 22.75 | 23.58 | 22.75 | 23.58 | 23.58 | 2.47% | 1,614 |