Skip to main content
logo
Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
24.08
-1.93 (-7.43%)
At close: Aug 14, 2026, 4:00 PM EDT
24.20
+0.12 (0.51%)
After-hours: Aug 14, 2026, 5:32 PM EDT

FIGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202626.0326.0323.7324.0824.08-7.43%192,437
Aug 13, 202621.0726.6220.6526.0126.0122.97%167,357
Aug 12, 202622.5023.5420.6821.1521.15-9.42%177,041
Aug 11, 202623.1824.8222.9123.3523.35-4.26%63,348
Aug 10, 202619.8624.5519.8624.3924.3917.49%262,559
Aug 7, 202622.0123.0120.7020.7620.76-5.16%222,560
Aug 6, 202620.9123.3118.0021.8921.89-29.90%401,384
Aug 5, 202629.8631.9829.2431.2331.237.20%389,719
Aug 4, 202624.6429.4024.6429.1329.1318.03%220,847
Aug 3, 202622.7927.0022.7924.6824.684.09%236,991
Jul 31, 202621.9425.0021.6023.7123.714.76%130,551
Jul 30, 202622.4423.7021.1122.6322.63-7.54%106,099
Jul 29, 202623.8126.1023.6124.4824.482.60%144,935
Jul 28, 202621.8424.1920.7023.8623.8612.62%138,888
Jul 27, 202619.3721.2218.9921.1921.1916.55%109,394
Jul 24, 202617.0418.3017.0018.1818.1811.16%117,783
Jul 23, 202618.8918.9016.1116.3516.35-13.52%115,065
Jul 22, 202619.9519.9517.9418.9118.91-4.30%135,690
Jul 21, 202622.5023.3119.4119.7619.76-17.51%277,252
Jul 20, 202622.6025.5322.5023.9623.960.86%156,291
Jul 17, 202621.3224.6021.3223.7523.755.04%156,718
Jul 16, 202624.3524.5820.4922.6122.61-1.62%155,877
Jul 15, 202624.2324.3222.0922.9822.98-2.11%112,049
Jul 14, 202620.5125.6018.8923.4823.480.41%332,831
Jul 13, 202619.6123.7119.6123.3823.3824.84%309,378
Jul 10, 202622.0822.5318.5418.7318.73-10.47%103,561
Jul 9, 202618.0921.0617.6120.9220.925.18%154,821
Jul 8, 202619.9720.9019.2819.8919.89-4.12%131,834
Jul 7, 202620.9423.0620.2320.7520.749.74%318,962
Jul 6, 202618.6620.1217.1418.9018.90-2.46%154,822
Jul 2, 202616.0220.2616.0219.3819.3818.60%402,792
Jul 1, 202615.1517.1715.0016.3416.3415.40%269,243
Jun 30, 202615.3616.0013.9214.1614.16-9.75%164,105
Jun 29, 202615.8516.0014.9315.6915.694.60%188,644
Jun 26, 202612.4715.1112.4715.0015.0020.97%315,643
Jun 25, 202614.9514.9512.4012.4012.40-19.53%235,459
Jun 24, 202615.9916.8714.9615.4115.41-4.64%129,894
Jun 23, 202616.3517.7515.9416.1616.16-0.12%184,396
Jun 22, 202615.4017.9115.0016.1816.182.15%180,806
Jun 18, 202615.7116.3414.8915.8415.842.26%215,622
Jun 17, 202616.1917.4314.8915.4915.496.98%347,070
Jun 16, 202614.8815.2914.3014.4814.48-5.36%113,411
Jun 15, 202615.9716.7415.3015.3015.30-0.13%190,403
Jun 12, 202616.0716.2414.1715.3215.32-8.76%237,663
Jun 11, 202617.3717.4515.8216.7916.79-5.36%171,858
Jun 10, 202617.7719.1517.4217.7417.74-5.94%84,848
Jun 9, 202619.6020.1117.6018.8618.86-6.55%192,644
Jun 8, 202621.4621.8120.0920.1820.18-5.51%151,933
Jun 5, 202622.5822.9220.4421.3621.36-7.13%263,138
Jun 4, 202624.9225.2022.9023.0023.00-2.00%267,143