(SPXS)
AMEX: SPXS
· Real-Time Price · USD
4.20
-0.20 (-4.55%)
At close: Aug 22, 2025, 3:59 PM
4.18
-0.36%
After-hours: Aug 22, 2025, 07:57 PM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -4.77% | 63,893,542 |
| Aug 21, 2025 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | 1.38% | 51,172,900 |
| Aug 20, 2025 | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | 0.93% | 68,207,103 |
| Aug 19, 2025 | 4.24 | 4.33 | 4.21 | 4.30 | 4.30 | 1.65% | 43,493,400 |
| Aug 18, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | 0.00% | 26,394,400 |
| Aug 15, 2025 | 4.17 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 39,811,900 |
| Aug 14, 2025 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | 0.00% | 42,016,000 |
| Aug 13, 2025 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | -0.95% | 37,759,800 |
| Aug 12, 2025 | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -3.42% | 44,360,974 |
| Aug 11, 2025 | 4.34 | 4.40 | 4.31 | 4.38 | 4.38 | 0.92% | 39,017,700 |
| Aug 8, 2025 | 4.41 | 4.42 | 4.33 | 4.34 | 4.34 | -2.25% | 49,585,544 |
| Aug 7, 2025 | 4.36 | 4.51 | 4.34 | 4.44 | 4.44 | 0.23% | 88,369,500 |
| Aug 6, 2025 | 4.51 | 4.53 | 4.41 | 4.43 | 4.43 | -1.99% | 65,115,917 |
| Aug 5, 2025 | 4.45 | 4.55 | 4.43 | 4.52 | 4.52 | 1.12% | 86,250,301 |
| Aug 4, 2025 | 4.58 | 4.59 | 4.46 | 4.47 | 4.47 | -4.08% | 59,147,206 |
| Aug 1, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 4.72% | 114,429,200 |
| Jul 31, 2025 | 4.30 | 4.47 | 4.28 | 4.45 | 4.45 | 1.37% | 90,139,400 |
| Jul 30, 2025 | 4.37 | 4.46 | 4.32 | 4.39 | 4.39 | 0.46% | 73,168,500 |
| Jul 29, 2025 | 4.31 | 4.39 | 4.30 | 4.37 | 4.37 | 0.69% | 54,366,200 |
| Jul 28, 2025 | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 41,741,600 |