Leverage Shares 2x Long FCX Daily ETF (FCXG)
NASDAQ: FCXG · Real-Time Price · USD
13.67
-1.41 (-9.35%)
At close: May 15, 2026, 4:00 PM EDT
13.75
+0.08 (0.59%)
After-hours: May 15, 2026, 7:18 PM EDT
FCXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13.53 | 13.95 | 12.99 | 13.67 | 13.67 | -9.34% | 48,989 |
| May 14, 2026 | 15.30 | 15.30 | 14.70 | 15.08 | 15.08 | -5.19% | 49,908 |
| May 13, 2026 | 15.54 | 16.44 | 15.03 | 15.91 | 15.91 | 4.71% | 83,783 |
| May 12, 2026 | 14.08 | 15.24 | 12.99 | 15.19 | 15.19 | 5.78% | 66,960 |
| May 11, 2026 | 13.40 | 14.72 | 13.40 | 14.36 | 14.36 | 8.46% | 59,272 |
| May 8, 2026 | 13.22 | 13.30 | 12.89 | 13.24 | 13.24 | 3.59% | 26,318 |
| May 7, 2026 | 13.28 | 13.60 | 12.56 | 12.78 | 12.78 | -1.15% | 28,980 |
| May 6, 2026 | 12.85 | 13.05 | 12.50 | 12.93 | 12.93 | 10.87% | 55,109 |
| May 5, 2026 | 11.53 | 11.80 | 11.23 | 11.66 | 11.66 | 7.03% | 58,685 |
| May 4, 2026 | 11.24 | 11.35 | 10.80 | 10.90 | 10.90 | -3.40% | 13,949 |
| May 1, 2026 | 11.93 | 11.93 | 11.26 | 11.28 | 11.28 | -3.49% | 50,003 |
| Apr 30, 2026 | 12.00 | 12.00 | 11.46 | 11.69 | 11.69 | 2.93% | 17,856 |
| Apr 29, 2026 | 11.50 | 11.61 | 11.28 | 11.36 | 11.36 | -4.50% | 10,714 |
| Apr 28, 2026 | 12.50 | 12.51 | 11.83 | 11.89 | 11.89 | -7.81% | 22,007 |
| Apr 27, 2026 | 13.15 | 13.15 | 12.50 | 12.90 | 12.90 | -1.92% | 12,677 |
| Apr 24, 2026 | 13.30 | 13.70 | 12.66 | 13.15 | 13.15 | -1.46% | 25,504 |
| Apr 23, 2026 | 13.06 | 15.10 | 13.06 | 13.35 | 13.35 | -24.87% | 67,986 |
| Apr 22, 2026 | 17.39 | 17.80 | 17.39 | 17.76 | 17.76 | 7.64% | 19,260 |
| Apr 21, 2026 | 17.75 | 17.90 | 16.46 | 16.50 | 16.50 | -7.15% | 5,436 |
| Apr 20, 2026 | 17.68 | 18.00 | 17.65 | 17.77 | 17.77 | -0.05% | 5,100 |
| Apr 17, 2026 | 17.00 | 18.00 | 17.00 | 17.78 | 17.78 | 5.34% | 9,015 |
| Apr 16, 2026 | 17.29 | 17.29 | 16.72 | 16.88 | 16.88 | -1.01% | 6,507 |
| Apr 15, 2026 | 17.04 | 17.13 | 16.77 | 17.05 | 17.05 | 1.26% | 8,372 |
| Apr 14, 2026 | 16.80 | 17.08 | 16.71 | 16.84 | 16.84 | 0.44% | 14,998 |
| Apr 13, 2026 | 16.92 | 17.50 | 16.40 | 16.77 | 16.77 | 0.70% | 8,548 |
| Apr 10, 2026 | 16.60 | 16.81 | 16.38 | 16.65 | 16.65 | 4.27% | 10,882 |
| Apr 9, 2026 | 15.50 | 16.03 | 15.27 | 15.97 | 15.97 | 4.02% | 7,262 |
| Apr 8, 2026 | 15.18 | 15.55 | 14.85 | 15.35 | 15.35 | 14.60% | 14,476 |
| Apr 7, 2026 | 13.37 | 13.50 | 13.19 | 13.40 | 13.40 | -1.29% | 4,694 |
| Apr 6, 2026 | 13.45 | 13.62 | 13.40 | 13.57 | 13.57 | -0.83% | 2,103 |
| Apr 2, 2026 | 13.03 | 14.10 | 13.03 | 13.69 | 13.69 | -0.01% | 23,668 |
| Apr 1, 2026 | 13.11 | 13.99 | 13.11 | 13.69 | 13.69 | 8.21% | 9,023 |
| Mar 31, 2026 | 11.85 | 12.71 | 11.85 | 12.65 | 12.65 | 15.39% | 7,948 |
| Mar 30, 2026 | 12.27 | 12.27 | 10.88 | 10.96 | 10.96 | -5.77% | 13,220 |
| Mar 27, 2026 | 11.21 | 11.98 | 11.21 | 11.63 | 11.63 | 1.21% | 3,718 |
| Mar 26, 2026 | 11.28 | 11.53 | 11.12 | 11.49 | 11.49 | -4.55% | 11,419 |
| Mar 25, 2026 | 12.41 | 12.41 | 12.00 | 12.04 | 12.04 | 2.36% | 16,369 |
| Mar 24, 2026 | 10.98 | 11.83 | 10.93 | 11.76 | 11.76 | 5.59% | 15,349 |
| Mar 23, 2026 | 11.09 | 11.24 | 10.58 | 11.14 | 11.14 | 11.16% | 16,186 |
| Mar 20, 2026 | 10.82 | 10.82 | 9.93 | 10.02 | 10.02 | -5.98% | 13,690 |
| Mar 19, 2026 | 9.72 | 10.80 | 9.53 | 10.66 | 10.66 | -6.63% | 24,927 |
| Mar 18, 2026 | 12.24 | 12.24 | 11.32 | 11.42 | 11.42 | -9.05% | 14,887 |
| Mar 17, 2026 | 12.75 | 12.75 | 12.55 | 12.55 | 12.55 | 0.18% | 4,803 |
| Mar 16, 2026 | 12.31 | 12.53 | 12.17 | 12.53 | 12.53 | 6.14% | 9,002 |
| Mar 13, 2026 | 12.73 | 12.75 | 11.71 | 11.81 | 11.81 | -10.05% | 32,400 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.05 | 13.12 | 13.12 | -7.64% | 3,013 |
| Mar 11, 2026 | 13.77 | 14.25 | 13.46 | 14.21 | 14.21 | -2.92% | 12,514 |
| Mar 10, 2026 | 13.97 | 14.95 | 13.97 | 14.64 | 14.64 | 6.43% | 32,853 |
| Mar 9, 2026 | 12.41 | 13.75 | 11.80 | 13.75 | 13.75 | 3.71% | 9,343 |
| Mar 6, 2026 | 13.69 | 13.89 | 13.07 | 13.26 | 13.26 | -11.32% | 8,229 |