Skip to main content
logo
Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
14.16
-1.53 (-9.75%)
At close: Jun 30, 2026, 4:00 PM EDT
14.25
+0.09 (0.64%)
Pre-market: Jul 1, 2026, 4:29 AM EDT

FIGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202615.3616.0013.9214.1614.16-9.75%150,828
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
Jun 3, 202626.0026.0522.5123.4723.47-12.59%324,228
Jun 2, 202630.0130.9026.2526.8526.85-20.82%520,574
Jun 1, 202631.8635.4629.9233.9133.9112.28%561,888
May 29, 202624.9430.7124.3430.2030.2017.92%531,824
May 28, 202622.2126.3421.6225.6125.6119.39%282,057
May 27, 202621.8823.5521.0121.4521.45-5.38%321,164
May 26, 202623.8625.0822.6022.6722.67-7.20%170,594
May 22, 202622.3725.1922.3724.4324.4310.94%250,229
May 21, 202624.1124.2021.8422.0222.02-8.97%247,761
May 20, 202624.1624.5422.5124.1924.19-6.31%162,071
May 19, 202629.2531.8025.4725.8225.82-9.12%419,020
May 18, 202623.3128.5022.6228.4128.4112.92%692,602
May 15, 202623.7627.2722.0825.1625.1625.74%1,233,742
May 14, 202619.3020.4617.9120.0120.0112.39%712,271
May 13, 202617.8218.3516.9417.8017.80-3.14%122,373
May 12, 202619.5919.5918.0918.3818.38-7.50%99,680
May 11, 202620.5522.1518.9619.8719.87-6.14%175,771
May 8, 202619.8221.5019.0921.1721.170.09%255,228
May 7, 202620.0122.6920.0121.1521.1513.53%435,050
May 6, 202618.5119.0017.5618.6318.63-1.22%90,822
May 5, 202620.3920.3918.0018.8618.86-4.86%81,034
May 4, 202617.6021.2017.6019.8219.8213.03%367,418
May 1, 202617.2318.4016.6817.5417.5411.55%212,487
Apr 30, 202614.1016.1613.8615.7215.729.70%201,959
Apr 29, 202614.9714.9714.0314.3314.33-4.04%92,501
Apr 28, 202615.4115.7714.8014.9414.94-1.27%91,070
Apr 27, 202615.4215.9614.6415.1315.13-1.86%139,804
Apr 24, 202615.1015.6014.0515.4115.411.41%248,982
Apr 23, 202617.4817.6014.1215.2015.20-19.61%562,192
Apr 22, 202618.5719.6018.2218.9118.915.63%202,064
Apr 21, 202618.6121.0017.8317.9017.90-3.67%382,096
Apr 20, 202617.8819.0917.6818.5818.581.17%205,757