Leverage Shares 2X Long AXTI Daily ETF (AXTL)
BATS: AXTL · Real-Time Price · USD
2.340
+0.380 (19.39%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AXTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.15 | 2.38 | 1.96 | 2.34 | 2.34 | 19.39% | 262,991 |
| Sep 3, 2026 | 1.97 | 2.07 | 1.72 | 1.96 | 1.96 | -2.97% | 895,856 |
| 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 |
| Aug 6, 2026 | 3.66 | 4.47 | 3.46 | 4.23 | 4.23 | 18.49% | 817,790 |
| Aug 5, 2026 | 3.09 | 4.38 | 3.09 | 3.57 | 3.57 | 9.85% | 929,335 |
| Aug 4, 2026 | 3.23 | 3.58 | 2.71 | 3.25 | 3.25 | -9.72% | 1,351,851 |
| Aug 3, 2026 | 2.48 | 3.83 | 2.22 | 3.60 | 3.60 | 27.21% | 1,000,990 |
| Jul 31, 2026 | 3.31 | 3.48 | 2.48 | 2.83 | 2.83 | 56.79% | 1,935,923 |
| Jul 30, 2026 | 1.45 | 1.92 | 1.45 | 1.81 | 1.81 | 52.97% | 850,394 |
| Jul 29, 2026 | 1.66 | 1.66 | 1.17 | 1.18 | 1.18 | -26.49% | 308,269 |
| Jul 28, 2026 | 1.59 | 1.69 | 1.37 | 1.61 | 1.61 | -21.70% | 237,975 |
| Jul 27, 2026 | 2.15 | 2.20 | 1.77 | 2.05 | 2.05 | 2.50% | 122,823 |
| Jul 24, 2026 | 2.37 | 2.37 | 1.91 | 2.00 | 2.00 | -21.26% | 68,289 |
| Jul 23, 2026 | 2.41 | 2.99 | 2.41 | 2.54 | 2.54 | -0.78% | 142,500 |
| Jul 22, 2026 | 2.73 | 2.92 | 2.54 | 2.56 | 2.56 | -12.33% | 142,292 |
| Jul 21, 2026 | 2.59 | 2.92 | 2.46 | 2.92 | 2.92 | 31.53% | 290,162 |
| Jul 20, 2026 | 2.11 | 2.40 | 2.11 | 2.22 | 2.22 | 11.63% | 308,718 |
| Jul 17, 2026 | 1.75 | 2.17 | 1.65 | 1.99 | 1.99 | 1.46% | 221,163 |
| Jul 16, 2026 | 2.50 | 2.50 | 1.90 | 1.96 | 1.96 | -28.73% | 291,490 |
| Jul 15, 2026 | 3.07 | 3.27 | 2.51 | 2.75 | 2.75 | -15.12% | 295,829 |
| Jul 14, 2026 | 3.02 | 3.33 | 2.76 | 3.24 | 3.24 | 28.57% | 477,931 |
| Jul 13, 2026 | 3.04 | 3.04 | 2.26 | 2.52 | 2.52 | -23.64% | 687,595 |
| Jul 10, 2026 | 3.70 | 3.79 | 2.92 | 3.30 | 3.30 | -17.32% | 198,213 |
| Jul 9, 2026 | 4.35 | 4.46 | 3.88 | 3.99 | 3.99 | 8.34% | 197,236 |
| Jul 8, 2026 | 3.54 | 4.18 | 3.41 | 3.68 | 3.68 | 6.48% | 130,106 |
| Jul 7, 2026 | 3.61 | 4.53 | 3.46 | 3.46 | 3.46 | -17.33% | 65,712 |
| Jul 6, 2026 | 3.99 | 4.76 | 3.92 | 4.19 | 4.19 | 24.93% | 202,022 |
| Jul 2, 2026 | 4.36 | 4.76 | 2.95 | 3.35 | 3.35 | -26.15% | 59,211 |
| Jul 1, 2026 | 4.85 | 5.06 | 4.37 | 4.54 | 4.54 | -20.19% | 60,447 |
| Jun 30, 2026 | 5.63 | 5.77 | 5.30 | 5.68 | 5.68 | 2.66% | 36,589 |
| Jun 29, 2026 | 5.10 | 5.60 | 4.51 | 5.54 | 5.54 | 3.24% | 50,216 |
| Jun 26, 2026 | 4.77 | 5.43 | 4.67 | 5.36 | 5.36 | 2.84% | 72,022 |