Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
2.159
-0.071 (-3.19%)
At close: Mar 11, 2026, 4:00 PM EDT
2.120
-0.039 (-1.80%)
After-hours: Mar 11, 2026, 7:57 PM EDT
FIGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.29 | 2.46 | 2.14 | 2.16 | 2.16 | -3.18% | 2,140,439 |
| Mar 10, 2026 | 2.57 | 2.57 | 2.23 | 2.23 | 2.23 | -14.23% | 4,022,084 |
| Mar 9, 2026 | 2.30 | 2.63 | 2.30 | 2.60 | 2.60 | 8.79% | 2,892,840 |
| Mar 6, 2026 | 2.44 | 2.48 | 2.32 | 2.39 | 2.39 | -7.54% | 2,594,853 |
| Mar 5, 2026 | 2.47 | 2.86 | 2.40 | 2.59 | 2.59 | 4.53% | 4,525,218 |
| Mar 4, 2026 | 2.65 | 2.76 | 2.46 | 2.47 | 2.47 | -7.52% | 2,812,249 |
| Mar 3, 2026 | 2.25 | 2.70 | 2.21 | 2.67 | 2.67 | 10.50% | 2,828,133 |
| Mar 2, 2026 | 2.25 | 2.54 | 2.25 | 2.42 | 2.42 | -1.10% | 2,770,443 |
| Feb 27, 2026 | 2.35 | 2.55 | 2.33 | 2.45 | 2.45 | -5.70% | 1,981,816 |
| Feb 26, 2026 | 2.63 | 3.02 | 2.54 | 2.60 | 2.60 | -6.65% | 5,101,406 |
| Feb 25, 2026 | 2.34 | 2.84 | 2.34 | 2.78 | 2.78 | 27.52% | 3,570,610 |
| Feb 24, 2026 | 1.80 | 2.19 | 1.80 | 2.18 | 2.18 | 22.47% | 5,424,077 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.60 | 1.78 | 1.78 | -10.55% | 5,338,293 |
| Feb 20, 2026 | 1.90 | 2.35 | 1.85 | 1.99 | 1.99 | 1.53% | 6,333,563 |
| Feb 19, 2026 | 1.96 | 2.06 | 1.60 | 1.96 | 1.96 | 12.64% | 12,371,369 |
| Feb 18, 2026 | 1.56 | 1.82 | 1.55 | 1.74 | 1.74 | 10.83% | 4,177,004 |
| Feb 17, 2026 | 1.54 | 1.64 | 1.42 | 1.57 | 1.57 | 3.97% | 1,067,582 |
| Feb 13, 2026 | 1.45 | 1.60 | 1.45 | 1.51 | 1.51 | 4.28% | 565,064 |
| 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 |