Leverage Shares 100% TSLA AND 100% SPCX Daily ETF (ELOL)
NASDAQ: ELOL · Real-Time Price · USD
22.97
-0.79 (-3.33%)
At close: Oct 15, 2026, 4:00 PM EDT
22.59
-0.38 (-1.65%)
After-hours: Oct 15, 2026, 7:06 PM EDT
ELOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.67 | 23.02 | 21.33 | 22.97 | 22.97 | -3.32% | 11,597 |
| Oct 14, 2026 | 24.00 | 24.24 | 23.61 | 23.76 | 23.76 | -5.18% | 10,672 |
| Oct 13, 2026 | 25.28 | 25.58 | 24.94 | 25.06 | 25.06 | -4.76% | 16,266 |
| Oct 12, 2026 | 26.14 | 26.95 | 26.14 | 26.31 | 26.31 | -0.91% | 9,229 |
| Oct 9, 2026 | 27.11 | 27.11 | 26.32 | 26.55 | 26.55 | 3.38% | 5,519 |
| Oct 8, 2026 | 26.70 | 26.72 | 25.36 | 25.68 | 25.68 | -5.05% | 11,756 |
| Oct 7, 2026 | 27.09 | 27.56 | 26.75 | 27.05 | 27.05 | -3.28% | 10,267 |
| Oct 6, 2026 | 28.43 | 28.68 | 27.87 | 27.96 | 27.96 | 0.96% | 21,893 |
| Oct 5, 2026 | 25.55 | 27.70 | 25.55 | 27.70 | 27.70 | 9.68% | 12,816 |
| Oct 2, 2026 | 23.31 | 25.46 | 23.31 | 25.25 | 25.25 | 11.78% | 19,101 |
| Oct 1, 2026 | 23.00 | 23.66 | 22.59 | 22.59 | 22.59 | -2.05% | 12,580 |
| Sep 30, 2026 | 22.26 | 23.15 | 22.26 | 23.06 | 23.06 | 1.49% | 11,431 |
| Sep 29, 2026 | 22.33 | 22.73 | 22.10 | 22.73 | 22.72 | 1.39% | 10,941 |
| Sep 28, 2026 | 23.68 | 23.77 | 22.40 | 22.41 | 22.41 | -6.01% | 10,200 |
| Sep 25, 2026 | 24.62 | 24.62 | 23.30 | 23.85 | 23.85 | -1.29% | 4,392 |
| Sep 24, 2026 | 24.00 | 24.40 | 23.83 | 24.16 | 24.16 | -0.61% | 6,852 |
| Sep 23, 2026 | 25.33 | 25.55 | 24.28 | 24.30 | 24.30 | -4.20% | 10,766 |
| Sep 22, 2026 | 24.43 | 25.37 | 24.43 | 25.37 | 25.37 | 3.09% | 15,316 |
| Sep 21, 2026 | 24.98 | 25.50 | 24.50 | 24.61 | 24.61 | 2.56% | 13,010 |
| Sep 18, 2026 | 24.98 | 24.98 | 23.50 | 24.00 | 24.00 | -2.15% | 8,987 |
| Sep 17, 2026 | 24.49 | 25.12 | 24.23 | 24.52 | 24.52 | 4.84% | 14,742 |
| Sep 16, 2026 | 23.00 | 23.93 | 23.00 | 23.39 | 23.39 | 5.76% | 9,819 |
| Sep 15, 2026 | 23.09 | 23.09 | 22.12 | 22.12 | 22.12 | -4.00% | 4,045 |
| Sep 14, 2026 | 23.39 | 24.00 | 23.02 | 23.04 | 23.04 | -3.86% | 10,987 |
| Sep 11, 2026 | 23.28 | 24.00 | 23.25 | 23.96 | 23.96 | 2.75% | 6,452 |
| Sep 10, 2026 | 23.93 | 24.07 | 23.29 | 23.32 | 23.32 | -1.11% | 6,461 |
| Sep 9, 2026 | 24.48 | 24.48 | 23.31 | 23.58 | 23.58 | -3.88% | 12,955 |
| Sep 8, 2026 | 22.90 | 24.72 | 22.85 | 24.53 | 24.53 | 7.68% | 25,561 |
| Sep 4, 2026 | 23.30 | 23.71 | 22.77 | 22.78 | 22.78 | -7.37% | 26,411 |
| Sep 3, 2026 | 22.53 | 25.29 | 22.53 | 24.60 | 24.60 | 11.99% | 20,017 |
| Sep 2, 2026 | 22.20 | 22.20 | 21.25 | 21.96 | 21.96 | -1.03% | 8,393 |
| Sep 1, 2026 | 22.41 | 22.65 | 22.19 | 22.19 | 22.19 | -4.18% | 7,527 |
| Aug 31, 2026 | 21.91 | 23.16 | 21.91 | 23.16 | 23.16 | 6.85% | 9,773 |
| Aug 28, 2026 | 22.19 | 22.21 | 21.27 | 21.68 | 21.68 | -1.15% | 9,393 |
| Aug 27, 2026 | 21.46 | 21.93 | 21.28 | 21.93 | 21.93 | 3.50% | 4,220 |
| Aug 26, 2026 | 20.70 | 21.31 | 20.46 | 21.19 | 21.19 | -0.19% | 9,779 |
| Aug 25, 2026 | 21.16 | 21.72 | 21.15 | 21.23 | 21.23 | 2.74% | 5,302 |
| Aug 24, 2026 | 21.50 | 21.50 | 20.66 | 20.66 | 20.66 | -5.57% | 9,299 |
| Aug 21, 2026 | 20.73 | 22.01 | 20.24 | 21.88 | 21.88 | 7.17% | 20,996 |
| Aug 20, 2026 | 20.96 | 20.96 | 19.81 | 20.41 | 20.41 | -5.56% | 30,908 |
| Aug 19, 2026 | 21.20 | 21.63 | 20.35 | 21.62 | 21.62 | 1.41% | 14,266 |
| Aug 18, 2026 | 20.72 | 21.85 | 20.56 | 21.32 | 21.32 | -2.80% | 11,522 |
| Aug 17, 2026 | 21.33 | 22.50 | 21.33 | 21.93 | 21.93 | 3.82% | 46,015 |
| Aug 14, 2026 | 22.03 | 22.03 | 20.28 | 21.12 | 21.12 | -0.46% | 37,398 |
| Aug 13, 2026 | 20.74 | 21.61 | 20.72 | 21.22 | 21.22 | 0.64% | 25,901 |
| Aug 12, 2026 | 19.71 | 21.47 | 19.58 | 21.09 | 21.09 | 7.99% | 24,339 |
| Aug 11, 2026 | 20.20 | 20.49 | 19.25 | 19.53 | 19.53 | -3.14% | 26,668 |
| Aug 10, 2026 | 19.55 | 20.20 | 18.97 | 20.16 | 20.16 | 4.63% | 41,220 |
| Aug 7, 2026 | 16.72 | 19.27 | 16.72 | 19.27 | 19.27 | 19.07% | 37,399 |
| Aug 6, 2026 | 15.01 | 16.18 | 14.94 | 16.18 | 16.18 | 2.94% | 7,783 |