Leverage Shares 2X Long SPOT Daily ETF (SPOG)
NASDAQ: SPOG · Real-Time Price · USD
11.67
+0.17 (1.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.75 | 12.15 | 11.65 | 11.67 | 11.67 | 1.44% | 34,751 |
| Dec 4, 2025 | 11.51 | 11.53 | 11.23 | 11.50 | 11.50 | 0.12% | 26,943 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.37 | 11.49 | 11.49 | -5.04% | 21,261 |
| Dec 2, 2025 | 12.33 | 12.33 | 12.10 | 12.10 | 12.10 | -1.90% | 2,940 |
| Dec 1, 2025 | 13.33 | 13.33 | 12.32 | 12.33 | 12.33 | -6.80% | 3,838 |
| Nov 28, 2025 | 13.12 | 13.29 | 13.12 | 13.23 | 13.23 | 1.47% | 3,036 |
| Nov 26, 2025 | 12.75 | 13.19 | 12.75 | 13.04 | 13.04 | 2.29% | 1,465 |
| Nov 25, 2025 | 12.78 | 12.97 | 12.63 | 12.75 | 12.75 | 0.58% | 2,725 |
| Nov 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.61% | 5,067 |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.36% | 35 |
| Nov 20, 2025 | 13.42 | 13.75 | 12.90 | 12.90 | 12.90 | -8.99% | 2,394 |
| Nov 19, 2025 | 14.47 | 14.47 | 14.18 | 14.18 | 14.18 | -5.99% | 2,911 |
| Nov 18, 2025 | 14.77 | 15.08 | 14.77 | 15.08 | 15.08 | -0.77% | 267 |