10X S&P 500 ETF - CSP500.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,110	11,025	11,025	11,190	10,990	14,490
February 19, 2026	11,104	11,059	11,059	11,110	11,000	17,278
February 18, 2026	10,985	11,022	11,022	11,066	10,924	12,249
February 17, 2026	10,951	10,926	10,926	10,988	10,885	16,274
February 16, 2026	10,961	10,925	10,925	10,996	10,876	33,699
February 13, 2026	10,970	10,927	10,927	11,148	10,884	20,231
February 12, 2026	11,120	11,001	11,001	11,148	10,979	9,830
February 11, 2026	11,124	11,095	11,095	11,124	10,971	30,784
February 10, 2026	11,054	11,102	11,102	11,194	11,048	15,141
February 09, 2026	11,041	11,064	11,064	11,148	11,000	65,662
February 06, 2026	10,960	11,015	11,015	11,085	10,490	23,334
February 05, 2026	11,100	11,036	11,036	11,176	10,988	15,521
February 04, 2026	11,130	11,053	11,053	11,130	11,003	14,802
February 03, 2026	11,673	11,155	11,155	11,673	11,108	21,544
February 02, 2026	11,638	11,122	11,122	11,638	11,013	13,558
January 30, 2026	11,397	11,089	11,089	11,405	10,418	11,757
January 29, 2026	11,050	10,961	10,961	11,084	10,944	47,090
January 28, 2026	11,397	11,083	11,083	11,397	10,960	31,519
January 27, 2026	11,210	11,112	11,112	11,295	10,635	52,082
January 26, 2026	11,132	11,098	11,098	11,320	10,982	10,308
January 23, 2026	11,191	11,177	11,177	11,234	11,092	14,968
January 22, 2026	11,397	11,191	11,191	11,397	11,152	15,811
January 21, 2026	11,121	11,105	11,105	11,213	11,039	11,124
January 20, 2026	11,405	11,199	11,199	11,405	11,170	18,710
January 19, 2026	11,344	11,273	11,273	11,405	10,811	5,437
January 16, 2026	11,445	11,356	11,356	11,458	10,860	57,166
January 15, 2026	11,350	11,417	11,417	11,448	11,329	7,479
January 14, 2026	11,420	11,365	11,350	11,429	11,327	6,201
January 13, 2026	11,490	11,403	11,403	11,522	11,401	9,051
January 12, 2026	11,428	11,353	11,353	11,428	11,310	13,819
January 09, 2026	11,403	11,479	11,479	11,483	11,396	6,256
January 08, 2026	11,423	11,452	11,452	11,849	11,336	3,273
January 07, 2026	11,670	11,445	11,445	11,850	11,210	8,428
January 06, 2026	11,327	11,309	11,347	11,347	11,210	8,525
January 05, 2026	11,300	11,322	11,353	11,384	11,210	13,909
January 02, 2026	11,422	11,361	11,397	11,525	11,319	12,338
December 31, 2025	11,670	11,395	11,395	11,670	11,395	1,762
December 30, 2025	11,450	11,450	11,450	11,562	11,450	8,580
December 29, 2025	11,601	11,530	11,591	11,638	11,451	7,439
December 24, 2025	11,547	11,504	11,547	11,593	11,458	17,567
December 23, 2025	11,524	11,544	11,544	11,669	11,430	2,977
December 22, 2025	11,300	11,506	11,506	11,506	11,300	5,799
December 19, 2025	11,394	11,389	11,432	11,450	11,304	14,692
December 18, 2025	11,670	11,432	11,432	11,670	11,237	45,238
December 17, 2025	11,366	11,411	11,411	11,453	11,356	5,446
December 15, 2025	11,577	11,458	11,502	11,583	11,455	43,927
December 12, 2025	11,670	11,592	11,655	11,670	11,530	3,847
December 11, 2025	11,600	11,646	11,646	11,670	11,506	9,720
December 10, 2025	11,698	11,618	11,682	11,698	11,612	3,604
December 09, 2025	11,711	11,692	11,652	11,734	11,586	14,729
December 08, 2025	11,679	11,615	11,615	11,721	11,614	13,442
December 05, 2025	11,687	11,684	11,684	11,687	11,594	1,409
December 04, 2025	11,737	11,591	11,591	11,737	11,540	47,897
December 03, 2025	11,731	11,621	11,621	11,742	11,598	12,873
December 02, 2025	11,680	11,645	11,645	11,733	11,580	9,745
December 01, 2025	11,695	11,605	11,672	11,695	11,546	17,785
November 28, 2025	11,772	11,725	11,725	11,999	11,600	21,208
November 27, 2025	11,695	11,724	11,724	11,741	11,612	6,257
November 26, 2025	11,420	11,633	11,571	12,089	11,420	17,771
November 25, 2025	11,613	11,563	11,563	11,613	11,479	7,355

10X S&P 500 ETF (CSP500.JO) JNB