Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
11.53
-0.21 (-1.79%)
At close: Aug 1, 2025, 4:00 PM
11.50
-0.03 (-0.26%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.55 | 11.65 | 11.31 | 11.53 | 11.53 | -1.79% | 365,009 |
| Jul 31, 2025 | 12.15 | 12.15 | 11.61 | 11.74 | 11.74 | -7.27% | 671,219 |
| Jul 30, 2025 | 12.51 | 12.72 | 12.45 | 12.66 | 12.66 | 1.04% | 332,799 |
| Jul 29, 2025 | 12.70 | 12.83 | 12.44 | 12.53 | 12.53 | -3.09% | 792,841 |
| Jul 28, 2025 | 13.11 | 13.11 | 12.86 | 12.93 | 12.93 | 5.29% | 1,053,580 |
| Jul 25, 2025 | 12.20 | 12.32 | 12.10 | 12.28 | 12.28 | -3.61% | 704,076 |
| Jul 24, 2025 | 12.68 | 12.82 | 12.52 | 12.74 | 12.74 | 2.08% | 771,186 |
| Jul 23, 2025 | 12.44 | 12.57 | 12.20 | 12.48 | 12.48 | 2.89% | 600,163 |
| Jul 22, 2025 | 12.55 | 12.56 | 11.94 | 12.13 | 12.13 | -3.88% | 1,194,717 |
| Jul 21, 2025 | 13.02 | 13.07 | 12.59 | 12.62 | 12.62 | -3.96% | 1,162,832 |
| Jul 18, 2025 | 13.75 | 13.76 | 13.12 | 13.14 | 13.14 | -2.95% | 1,722,804 |
| Jul 17, 2025 | 13.61 | 13.94 | 13.42 | 13.54 | 13.54 | -2.45% | 2,631,011 |
| Jul 16, 2025 | 13.91 | 14.13 | 12.95 | 13.88 | 13.88 | -16.84% | 3,788,815 |
| Jul 15, 2025 | 16.63 | 16.79 | 16.34 | 16.69 | 16.69 | 4.18% | 132,293 |
| Jul 14, 2025 | 15.70 | 16.25 | 15.41 | 16.02 | 16.02 | 0.95% | 105,531 |
| Jul 11, 2025 | 15.69 | 15.87 | 15.66 | 15.87 | 15.87 | -0.31% | 31,681 |
| Jul 10, 2025 | 16.15 | 16.16 | 15.72 | 15.92 | 15.92 | 1.66% | 41,914 |
| Jul 9, 2025 | 15.50 | 15.79 | 15.50 | 15.66 | 15.66 | 0.90% | 31,325 |
| Jul 8, 2025 | 15.00 | 15.70 | 14.96 | 15.52 | 15.52 | 2.04% | 19,936 |
| Jul 7, 2025 | 15.25 | 15.55 | 15.20 | 15.21 | 15.21 | -1.81% | 28,667 |
| Jul 3, 2025 | 15.27 | 15.67 | 15.27 | 15.49 | 15.49 | -1.65% | 19,816 |
| Jul 2, 2025 | 14.92 | 15.82 | 14.82 | 15.75 | 15.75 | 1.55% | 27,843 |
| Jul 1, 2025 | 15.39 | 15.64 | 15.18 | 15.51 | 15.51 | -2.58% | 17,438 |
| Jun 30, 2025 | 15.71 | 15.92 | 15.63 | 15.92 | 15.92 | 1.99% | 24,483 |
| Jun 27, 2025 | 15.94 | 16.07 | 15.45 | 15.61 | 15.61 | -0.89% | 27,052 |
| Jun 26, 2025 | 15.91 | 15.91 | 15.45 | 15.75 | 15.75 | -4.20% | 53,460 |
| Jun 25, 2025 | 16.58 | 16.63 | 16.20 | 16.44 | 16.44 | 0.06% | 37,003 |
| Jun 24, 2025 | 15.50 | 16.43 | 15.50 | 16.43 | 16.43 | 8.09% | 78,718 |
| Jun 23, 2025 | 14.54 | 15.20 | 14.54 | 15.20 | 15.20 | 6.44% | 42,235 |
| Jun 20, 2025 | 14.62 | 14.75 | 13.60 | 14.28 | 14.28 | -0.97% | 36,787 |
| Jun 18, 2025 | 14.60 | 14.68 | 14.34 | 14.42 | 14.42 | 0.56% | 25,682 |
| Jun 17, 2025 | 14.66 | 14.89 | 14.34 | 14.34 | 14.34 | -4.08% | 20,557 |
| Jun 16, 2025 | 14.69 | 15.14 | 14.67 | 14.95 | 14.95 | 2.68% | 40,075 |
| Jun 13, 2025 | 14.70 | 14.88 | 14.45 | 14.56 | 14.56 | -5.70% | 36,870 |
| Jun 12, 2025 | 15.46 | 15.60 | 15.33 | 15.44 | 15.44 | 0.06% | 16,401 |
| Jun 11, 2025 | 15.70 | 15.91 | 15.28 | 15.43 | 15.43 | -0.06% | 41,870 |
| Jun 10, 2025 | 15.23 | 15.55 | 15.18 | 15.44 | 15.44 | 4.11% | 43,919 |
| Jun 9, 2025 | 14.63 | 15.29 | 14.62 | 14.83 | 14.83 | 5.18% | 34,674 |
| Jun 6, 2025 | 14.34 | 14.56 | 14.10 | 14.10 | 14.10 | 0.28% | 19,616 |
| Jun 5, 2025 | 14.22 | 14.31 | 13.92 | 14.06 | 14.06 | 1.22% | 18,591 |
| Jun 4, 2025 | 14.19 | 14.19 | 13.81 | 13.89 | 13.89 | -0.79% | 6,053 |
| Jun 3, 2025 | 13.44 | 14.07 | 13.44 | 14.00 | 14.00 | -0.14% | 34,558 |
| Jun 2, 2025 | 13.54 | 14.02 | 13.54 | 14.02 | 14.02 | 2.49% | 17,657 |
| May 30, 2025 | 13.89 | 13.99 | 13.17 | 13.68 | 13.68 | -2.43% | 26,946 |
| May 29, 2025 | 14.51 | 14.51 | 13.99 | 14.02 | 14.02 | -0.39% | 28,162 |
| May 28, 2025 | 14.32 | 14.32 | 14.00 | 14.08 | 14.08 | -2.60% | 18,272 |
| May 27, 2025 | 14.19 | 14.56 | 14.19 | 14.45 | 14.45 | 5.94% | 25,589 |
| May 23, 2025 | 13.29 | 13.64 | 13.19 | 13.64 | 13.64 | -2.99% | 8,567 |
| May 22, 2025 | 13.69 | 14.06 | 13.64 | 14.06 | 14.06 | 1.59% | 7,830 |
| May 21, 2025 | 14.22 | 14.38 | 13.71 | 13.84 | 13.84 | -2.54% | 49,935 |