Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
1.105
-0.086 (-7.21%)
At close: Apr 1, 2026, 4:00 PM EDT
1.120
+0.015 (1.36%)
After-hours: Apr 1, 2026, 5:16 PM EDT
FIGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.22 | 1.23 | 1.09 | 1.11 | 1.11 | -6.80% | 2,644,101 |
| Mar 31, 2026 | 1.09 | 1.23 | 1.09 | 1.19 | 1.19 | 9.77% | 3,301,799 |
| Mar 30, 2026 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | -0.46% | 1,687,595 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.05 | 1.09 | 1.09 | -17.49% | 6,150,799 |
| Mar 26, 2026 | 1.19 | 1.36 | 1.19 | 1.32 | 1.32 | 9.17% | 5,358,239 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.16 | 1.21 | 1.21 | -6.56% | 4,762,911 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.24 | 1.30 | 1.30 | -12.20% | 4,853,140 |
| Mar 23, 2026 | 1.58 | 1.60 | 1.41 | 1.48 | 1.47 | -3.91% | 6,767,557 |
| Mar 20, 2026 | 1.56 | 1.60 | 1.45 | 1.54 | 1.54 | -4.36% | 2,952,173 |
| Mar 19, 2026 | 1.70 | 1.82 | 1.51 | 1.61 | 1.61 | -8.44% | 6,789,907 |
| Mar 18, 2026 | 2.03 | 2.07 | 1.70 | 1.75 | 1.75 | -15.72% | 3,955,435 |
| Mar 17, 2026 | 2.02 | 2.16 | 2.01 | 2.08 | 2.08 | 1.96% | 1,162,143 |
| Mar 16, 2026 | 1.95 | 2.05 | 1.91 | 2.04 | 2.04 | 9.09% | 1,830,068 |
| Mar 13, 2026 | 1.90 | 1.99 | 1.80 | 1.87 | 1.87 | -1.58% | 2,149,825 |
| Mar 12, 2026 | 2.15 | 2.26 | 1.89 | 1.90 | 1.90 | -12.00% | 3,541,455 |
| Mar 11, 2026 | 2.29 | 2.46 | 2.14 | 2.16 | 2.16 | -3.18% | 2,149,500 |
| 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 |