Leverage Shares 2X Long AXTI Daily ETF (AXTL)
BATS: AXTL · Real-Time Price · USD
1.370
-0.410 (-23.03%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AXTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.70 | 1.70 | 1.33 | 1.37 | 1.37 | -23.03% | 1,870,520 |
| Oct 15, 2026 | 1.75 | 1.84 | 1.48 | 1.78 | 1.78 | -11.44% | 315,806 |
| Oct 14, 2026 | 2.21 | 2.27 | 1.94 | 2.01 | 2.01 | -10.27% | 303,107 |
| Oct 13, 2026 | 2.00 | 2.25 | 1.93 | 2.24 | 2.24 | 8.74% | 1,820,947 |
| Oct 12, 2026 | 2.39 | 2.39 | 2.05 | 2.06 | 2.06 | -18.74% | 1,875,193 |
| Oct 9, 2026 | 2.96 | 3.07 | 2.52 | 2.54 | 2.54 | -9.46% | 2,748,647 |
| Oct 8, 2026 | 3.26 | 3.27 | 2.74 | 2.80 | 2.80 | -19.77% | 2,430,853 |
| Oct 7, 2026 | 3.50 | 3.81 | 3.41 | 3.49 | 3.49 | -10.51% | 1,454,126 |
| Oct 6, 2026 | 4.29 | 4.29 | 3.89 | 3.90 | 3.90 | -6.25% | 904,292 |
| Oct 5, 2026 | 4.21 | 4.27 | 3.86 | 4.16 | 4.16 | 1.71% | 776,629 |
| Oct 2, 2026 | 3.83 | 4.21 | 3.64 | 4.09 | 4.09 | 10.24% | 935,402 |
| Oct 1, 2026 | 3.37 | 3.84 | 3.34 | 3.71 | 3.71 | 10.75% | 1,330,729 |
| Sep 30, 2026 | 3.56 | 3.90 | 3.17 | 3.35 | 3.35 | -1.18% | 1,301,297 |
| Sep 29, 2026 | 3.26 | 3.72 | 3.21 | 3.39 | 3.39 | 11.70% | 1,199,927 |
| Sep 28, 2026 | 3.27 | 3.43 | 2.86 | 3.04 | 3.04 | -13.41% | 905,330 |
| Sep 25, 2026 | 3.38 | 3.63 | 3.18 | 3.51 | 3.51 | 8.85% | 1,213,679 |
| Sep 24, 2026 | 2.82 | 3.49 | 2.74 | 3.22 | 3.22 | 6.62% | 1,268,017 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.01 | 3.02 | 3.02 | -12.21% | 601,348 |
| Sep 22, 2026 | 3.35 | 3.58 | 3.19 | 3.44 | 3.44 | -5.49% | 1,480,985 |
| Sep 21, 2026 | 3.10 | 3.77 | 3.06 | 3.64 | 3.64 | 28.17% | 1,513,630 |
| Sep 18, 2026 | 2.85 | 2.94 | 2.67 | 2.84 | 2.84 | 7.17% | 784,949 |
| Sep 17, 2026 | 2.67 | 2.72 | 2.47 | 2.65 | 2.65 | 10.42% | 1,106,481 |
| Sep 16, 2026 | 2.06 | 2.57 | 2.06 | 2.40 | 2.40 | 22.14% | 1,168,465 |
| Sep 15, 2026 | 1.97 | 2.10 | 1.93 | 1.97 | 1.97 | 2.08% | 395,586 |
| Sep 14, 2026 | 2.13 | 2.35 | 1.92 | 1.93 | 1.93 | -23.61% | 1,106,498 |
| Sep 11, 2026 | 2.67 | 2.82 | 2.52 | 2.52 | 2.52 | 0.20% | 1,007,778 |
| Sep 10, 2026 | 2.60 | 2.90 | 2.52 | 2.52 | 2.52 | -12.37% | 716,149 |
| Sep 9, 2026 | 2.84 | 3.29 | 2.82 | 2.87 | 2.87 | -2.05% | 987,336 |
| Sep 8, 2026 | 2.55 | 3.00 | 2.39 | 2.93 | 2.93 | 25.21% | 1,314,680 |
| Sep 4, 2026 | 2.08 | 2.38 | 1.96 | 2.34 | 2.34 | 19.39% | 1,590,326 |
| Sep 3, 2026 | 1.97 | 2.07 | 1.72 | 1.96 | 1.96 | -2.97% | 899,283 |
| Sep 2, 2026 | 1.99 | 2.21 | 1.94 | 2.02 | 2.02 | 3.06% | 1,197,128 |
| Sep 1, 2026 | 2.12 | 2.12 | 1.86 | 1.96 | 1.96 | -12.50% | 1,378,723 |
| Aug 31, 2026 | 2.22 | 2.49 | 2.15 | 2.24 | 2.24 | 3.70% | 990,255 |
| Aug 28, 2026 | 2.75 | 2.75 | 2.15 | 2.16 | 2.16 | -24.74% | 1,198,327 |
| Aug 27, 2026 | 3.14 | 3.18 | 2.79 | 2.87 | 2.87 | 5.32% | 846,884 |
| Aug 26, 2026 | 2.71 | 2.86 | 2.62 | 2.73 | 2.73 | -7.00% | 561,987 |
| Aug 25, 2026 | 2.97 | 3.24 | 2.87 | 2.93 | 2.93 | 6.55% | 673,683 |
| Aug 24, 2026 | 2.85 | 2.91 | 2.43 | 2.75 | 2.75 | -15.51% | 753,404 |
| Aug 21, 2026 | 3.71 | 3.71 | 3.03 | 3.26 | 3.26 | -6.60% | 881,827 |
| Aug 20, 2026 | 3.50 | 3.62 | 3.15 | 3.49 | 3.49 | -1.55% | 697,854 |
| Aug 19, 2026 | 4.76 | 4.78 | 3.47 | 3.54 | 3.54 | -20.98% | 1,180,291 |
| Aug 18, 2026 | 5.33 | 6.12 | 4.24 | 4.48 | 4.48 | -28.78% | 1,214,674 |
| Aug 17, 2026 | 5.13 | 6.47 | 5.02 | 6.29 | 6.29 | 35.27% | 1,539,135 |
| Aug 14, 2026 | 4.26 | 5.04 | 4.13 | 4.65 | 4.65 | 10.45% | 1,111,737 |
| Aug 13, 2026 | 3.99 | 4.55 | 3.95 | 4.21 | 4.21 | -2.32% | 638,340 |
| Aug 12, 2026 | 4.81 | 4.85 | 3.78 | 4.31 | 4.31 | 12.83% | 1,143,646 |
| Aug 11, 2026 | 3.93 | 4.00 | 3.63 | 3.82 | 3.82 | -0.52% | 507,567 |
| Aug 10, 2026 | 5.92 | 5.97 | 3.78 | 3.84 | 3.84 | -33.45% | 774,916 |
| Aug 7, 2026 | 4.70 | 5.85 | 4.67 | 5.77 | 5.77 | 36.41% | 1,411,988 |