Leverage Shares 2x Long FCX Daily ETF (FCXG)
NASDAQ: FCXG · Real-Time Price · USD
13.88
-0.17 (-1.19%)
At close: Aug 14, 2026, 4:00 PM EDT
13.96
+0.08 (0.55%)
After-hours: Aug 14, 2026, 7:08 PM EDT
FCXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.82 | 14.22 | 13.77 | 13.88 | 13.88 | -1.20% | 13,801 |
| Aug 13, 2026 | 14.55 | 14.84 | 13.97 | 14.05 | 14.05 | -6.74% | 31,883 |
| Aug 12, 2026 | 15.00 | 15.22 | 14.90 | 15.07 | 15.07 | 0.97% | 9,877 |
| Aug 11, 2026 | 15.70 | 15.70 | 14.71 | 14.92 | 14.92 | -5.00% | 21,703 |
| Aug 10, 2026 | 15.53 | 15.97 | 15.01 | 15.71 | 15.71 | 2.75% | 27,426 |
| Aug 7, 2026 | 15.39 | 15.65 | 14.89 | 15.29 | 15.29 | 4.52% | 32,276 |
| Aug 6, 2026 | 14.69 | 15.23 | 14.60 | 14.63 | 14.63 | -3.98% | 59,676 |
| Aug 5, 2026 | 15.20 | 15.65 | 14.92 | 15.23 | 15.23 | 6.23% | 44,410 |
| Aug 4, 2026 | 14.00 | 14.48 | 13.85 | 14.34 | 14.34 | 11.51% | 23,707 |
| Aug 3, 2026 | 12.20 | 12.86 | 12.14 | 12.86 | 12.86 | 3.40% | 7,266 |
| Jul 31, 2026 | 12.54 | 12.69 | 11.83 | 12.44 | 12.44 | -2.84% | 8,454 |
| Jul 30, 2026 | 12.20 | 12.84 | 12.20 | 12.80 | 12.80 | 11.62% | 14,520 |
| Jul 29, 2026 | 11.77 | 11.88 | 10.85 | 11.47 | 11.47 | -5.60% | 50,716 |
| Jul 28, 2026 | 11.95 | 12.42 | 11.53 | 12.15 | 12.15 | -3.08% | 9,205 |
| Jul 27, 2026 | 12.82 | 12.82 | 11.99 | 12.53 | 12.53 | 0.10% | 14,279 |
| Jul 24, 2026 | 12.24 | 12.59 | 12.01 | 12.52 | 12.52 | -2.64% | 10,119 |
| Jul 23, 2026 | 13.30 | 13.50 | 12.34 | 12.86 | 12.86 | -4.63% | 26,927 |
| Jul 22, 2026 | 13.00 | 13.57 | 13.00 | 13.48 | 13.48 | 7.08% | 23,835 |
| Jul 21, 2026 | 11.92 | 12.61 | 11.88 | 12.59 | 12.59 | 12.82% | 13,687 |
| Jul 20, 2026 | 11.21 | 11.30 | 11.10 | 11.16 | 11.16 | 1.24% | 9,539 |
| Jul 17, 2026 | 10.50 | 11.34 | 10.50 | 11.03 | 11.02 | -0.39% | 12,067 |
| Jul 16, 2026 | 11.42 | 11.53 | 10.78 | 11.07 | 11.07 | -8.14% | 14,898 |
| Jul 15, 2026 | 12.44 | 12.44 | 11.44 | 12.05 | 12.05 | -2.62% | 21,667 |
| Jul 14, 2026 | 12.61 | 12.62 | 12.12 | 12.37 | 12.37 | 6.55% | 10,065 |
| Jul 13, 2026 | 12.23 | 12.33 | 11.49 | 11.61 | 11.61 | -4.99% | 10,827 |
| Jul 10, 2026 | 11.80 | 12.44 | 11.69 | 12.22 | 12.22 | 3.28% | 17,938 |
| Jul 9, 2026 | 11.13 | 12.05 | 11.13 | 11.83 | 11.83 | 10.47% | 18,611 |
| Jul 8, 2026 | 10.89 | 11.02 | 10.22 | 10.71 | 10.71 | -6.34% | 41,866 |
| Jul 7, 2026 | 11.69 | 11.90 | 11.01 | 11.44 | 11.44 | -5.64% | 9,573 |
| Jul 6, 2026 | 12.30 | 12.40 | 11.93 | 12.12 | 12.12 | 0.50% | 9,626 |
| Jul 2, 2026 | 12.57 | 12.57 | 11.58 | 12.06 | 12.06 | 0.83% | 8,559 |
| Jul 1, 2026 | 12.50 | 12.96 | 11.96 | 11.96 | 11.96 | -7.49% | 14,249 |
| Jun 30, 2026 | 12.67 | 13.04 | 12.60 | 12.93 | 12.93 | 4.04% | 15,415 |
| Jun 29, 2026 | 12.55 | 12.65 | 12.00 | 12.43 | 12.43 | -2.22% | 25,155 |
| Jun 26, 2026 | 12.67 | 12.94 | 12.50 | 12.71 | 12.71 | -1.18% | 18,135 |
| Jun 25, 2026 | 12.82 | 13.05 | 12.57 | 12.86 | 12.86 | 2.59% | 23,779 |
| Jun 24, 2026 | 13.02 | 13.02 | 12.19 | 12.54 | 12.54 | -8.21% | 72,226 |
| Jun 23, 2026 | 13.94 | 14.77 | 13.41 | 13.66 | 13.66 | -13.65% | 28,160 |
| Jun 22, 2026 | 15.88 | 16.03 | 15.58 | 15.82 | 15.82 | 1.20% | 8,053 |
| Jun 18, 2026 | 16.43 | 16.43 | 15.26 | 15.63 | 15.63 | -0.60% | 30,770 |
| Jun 17, 2026 | 16.70 | 17.25 | 15.72 | 15.72 | 15.72 | -3.38% | 89,942 |
| Jun 16, 2026 | 16.55 | 16.98 | 16.11 | 16.27 | 16.27 | 0.27% | 41,154 |
| Jun 15, 2026 | 17.50 | 17.50 | 15.99 | 16.23 | 16.23 | 5.11% | 43,740 |
| Jun 12, 2026 | 15.50 | 15.74 | 15.14 | 15.44 | 15.44 | 5.76% | 75,309 |
| Jun 11, 2026 | 13.09 | 14.67 | 13.04 | 14.60 | 14.60 | 13.05% | 18,837 |
| Jun 10, 2026 | 13.59 | 13.99 | 12.75 | 12.92 | 12.92 | -6.25% | 23,193 |
| Jun 9, 2026 | 14.44 | 14.65 | 12.91 | 13.78 | 13.78 | 0.64% | 43,609 |
| Jun 8, 2026 | 14.07 | 14.16 | 13.55 | 13.69 | 13.69 | 2.09% | 38,461 |
| Jun 5, 2026 | 15.26 | 15.26 | 13.00 | 13.41 | 13.41 | -18.62% | 147,574 |
| Jun 4, 2026 | 16.50 | 17.39 | 16.12 | 16.48 | 16.48 | -2.59% | 72,971 |