Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
1.448
-0.069 (-4.58%)
At close: Feb 12, 2026, 4:00 PM EST
1.470
+0.022 (1.55%)
After-hours: Feb 12, 2026, 7:18 PM EST
FIGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.55 | 1.55 | 1.32 | 1.45 | 1.45 | -4.55% | 1,134,136 |
| Feb 11, 2026 | 1.66 | 1.67 | 1.46 | 1.52 | 1.52 | -12.82% | 1,430,795 |
| Feb 10, 2026 | 1.48 | 1.88 | 1.45 | 1.74 | 1.74 | 17.65% | 2,927,279 |
| Feb 9, 2026 | 1.43 | 1.51 | 1.33 | 1.48 | 1.48 | 2.00% | 566,592 |
| Feb 6, 2026 | 1.55 | 1.56 | 1.32 | 1.45 | 1.45 | -1.96% | 1,198,760 |
| Feb 5, 2026 | 1.47 | 1.59 | 1.39 | 1.48 | 1.48 | -3.96% | 666,380 |
| Feb 4, 2026 | 1.35 | 1.56 | 1.18 | 1.54 | 1.54 | 10.63% | 2,027,679 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.33 | 1.39 | 1.39 | -22.23% | 2,240,153 |
| Feb 2, 2026 | 2.04 | 2.04 | 1.78 | 1.79 | 1.79 | -14.80% | 914,877 |
| Jan 30, 2026 | 2.25 | 2.28 | 2.08 | 2.10 | 2.10 | -7.44% | 562,084 |
| Jan 29, 2026 | 2.75 | 2.75 | 2.23 | 2.27 | 2.27 | -20.35% | 937,299 |
| Jan 28, 2026 | 2.61 | 2.88 | 2.54 | 2.85 | 2.85 | 10.89% | 663,989 |
| Jan 27, 2026 | 2.66 | 2.70 | 2.47 | 2.57 | 2.57 | -4.46% | 503,901 |
| Jan 26, 2026 | 2.66 | 2.78 | 2.52 | 2.69 | 2.69 | 1.51% | 655,647 |
| Jan 23, 2026 | 2.53 | 2.75 | 2.46 | 2.65 | 2.65 | 3.52% | 883,887 |
| Jan 22, 2026 | 2.39 | 2.65 | 2.33 | 2.56 | 2.56 | 9.40% | 910,106 |
| Jan 21, 2026 | 2.48 | 2.49 | 2.28 | 2.34 | 2.34 | -4.88% | 884,384 |
| Jan 20, 2026 | 2.54 | 2.64 | 2.40 | 2.46 | 2.46 | -12.14% | 1,131,583 |
| Jan 16, 2026 | 3.18 | 3.18 | 2.78 | 2.80 | 2.80 | -13.04% | 1,187,986 |
| Jan 15, 2026 | 3.33 | 3.37 | 3.22 | 3.22 | 3.22 | -4.73% | 487,176 |
| Jan 14, 2026 | 3.70 | 3.76 | 3.32 | 3.38 | 3.38 | -7.14% | 662,870 |
| Jan 13, 2026 | 4.29 | 4.33 | 3.53 | 3.64 | 3.64 | -15.66% | 1,218,765 |
| Jan 12, 2026 | 4.51 | 4.64 | 4.22 | 4.32 | 4.32 | -4.39% | 163,760 |
| Jan 9, 2026 | 4.53 | 4.69 | 4.22 | 4.51 | 4.51 | -0.57% | 150,457 |
| Jan 8, 2026 | 4.55 | 4.62 | 4.26 | 4.54 | 4.54 | 0.24% | 163,762 |
| Jan 7, 2026 | 4.53 | 4.67 | 4.34 | 4.53 | 4.53 | -0.57% | 130,640 |
| Jan 6, 2026 | 4.41 | 4.57 | 4.16 | 4.56 | 4.56 | 1.20% | 138,563 |
| Jan 5, 2026 | 4.77 | 4.83 | 4.29 | 4.50 | 4.50 | -2.15% | 198,336 |
| Jan 2, 2026 | 4.68 | 4.69 | 4.29 | 4.60 | 4.60 | 0.83% | 131,266 |
| Dec 31, 2025 | 4.61 | 4.61 | 4.38 | 4.56 | 4.56 | -1.11% | 119,737 |
| Dec 30, 2025 | 4.62 | 4.82 | 4.60 | 4.61 | 4.61 | -1.01% | 125,610 |
| Dec 29, 2025 | 4.64 | 4.87 | 4.63 | 4.66 | 4.66 | -3.94% | 91,239 |
| Dec 26, 2025 | 5.01 | 5.08 | 4.70 | 4.85 | 4.85 | -1.78% | 101,422 |
| Dec 24, 2025 | 4.75 | 4.94 | 4.75 | 4.94 | 4.94 | 2.28% | 87,864 |
| Dec 23, 2025 | 4.98 | 4.98 | 4.58 | 4.83 | 4.83 | -4.07% | 130,319 |
| Dec 22, 2025 | 5.23 | 5.29 | 4.95 | 5.03 | 5.03 | -1.68% | 157,699 |
| Dec 19, 2025 | 4.62 | 5.12 | 4.62 | 5.12 | 5.12 | 12.92% | 152,932 |
| Dec 18, 2025 | 4.70 | 4.88 | 4.43 | 4.53 | 4.53 | -1.80% | 205,779 |
| Dec 17, 2025 | 4.30 | 4.72 | 4.25 | 4.62 | 4.62 | 7.62% | 221,125 |
| Dec 16, 2025 | 4.01 | 4.33 | 4.01 | 4.29 | 4.29 | 5.15% | 161,171 |
| Dec 15, 2025 | 4.27 | 4.29 | 3.82 | 4.08 | 4.08 | -5.56% | 445,840 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.31 | 4.32 | 4.32 | -13.43% | 376,116 |
| Dec 11, 2025 | 5.01 | 5.01 | 4.78 | 4.99 | 4.99 | -3.84% | 245,487 |
| Dec 10, 2025 | 4.95 | 5.40 | 4.86 | 5.19 | 5.19 | 5.25% | 215,064 |
| Dec 9, 2025 | 4.61 | 5.07 | 4.59 | 4.93 | 4.93 | 3.79% | 149,863 |
| Dec 8, 2025 | 4.84 | 4.84 | 4.49 | 4.75 | 4.75 | -1.31% | 410,072 |
| Dec 5, 2025 | 4.95 | 5.05 | 4.67 | 4.81 | 4.81 | -4.43% | 378,651 |
| Dec 4, 2025 | 4.60 | 5.13 | 4.54 | 5.04 | 5.04 | 6.74% | 497,314 |
| Dec 3, 2025 | 4.45 | 4.73 | 4.24 | 4.72 | 4.72 | 6.79% | 393,233 |
| Dec 2, 2025 | 4.40 | 4.57 | 4.36 | 4.42 | 4.42 | 3.32% | 353,880 |