Skip to main content
logo
Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
16.58
-0.04 (-0.24%)
Sep 23, 2026, 10:28 AM EDT - Market open

FIGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.3018.3015.5516.6216.62-4.87%585,611
Sep 21, 202618.2018.3517.3517.4717.47-3.05%164,463
Sep 18, 202619.6519.6517.9518.0218.02-6.05%139,174
Sep 17, 202618.8719.6318.4119.1819.182.46%108,957
Sep 16, 202619.4519.6718.2018.7218.72-6.91%105,790
Sep 15, 202619.6321.5619.6320.1120.11-0.50%85,978
Sep 14, 202620.0820.8118.9520.2120.215.48%210,822
Sep 11, 202617.0519.2616.9319.1619.169.43%110,398
Sep 10, 202617.3018.0816.6517.5117.511.74%156,078
Sep 9, 202618.8618.8616.9317.2117.21-6.06%226,538
Sep 8, 202620.0020.0018.1218.3218.32-12.22%188,844
Sep 4, 202621.8022.2120.4020.8720.87-8.86%114,089
Sep 3, 202624.1325.6622.7222.9022.90-3.91%108,543
Sep 2, 202626.2326.2323.8223.8323.83-10.32%55,737
Sep 1, 202626.2728.9025.4326.5726.57-2.61%68,625
Aug 31, 202627.8128.2026.9527.2927.29-9.52%58,132
Aug 28, 202633.5534.5530.1530.1630.16-11.30%37,971
Aug 27, 202628.8335.2328.8234.0034.0025.34%150,901
Aug 26, 202625.0027.7124.5927.1327.13-1.46%45,173
Aug 25, 202627.4328.7726.7527.5327.53-1.31%28,773
Aug 24, 202626.8528.1726.3027.9027.903.04%37,635
Aug 21, 202627.8128.3826.1027.0727.07-1.61%66,178
Aug 20, 202627.3729.0026.7727.5227.523.42%111,283
Aug 19, 202625.6227.5425.3026.6126.615.90%80,038
Aug 18, 202623.6425.9423.6125.1325.138.16%179,670
Aug 17, 202623.6225.0022.6823.2323.23-3.52%131,192
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