Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
18.08
+2.26 (14.29%)
At close: Oct 15, 2026, 4:00 PM EDT
17.83
-0.25 (-1.38%)
After-hours: Oct 15, 2026, 6:44 PM EDT
FIGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.00 | 18.19 | 15.69 | 18.08 | 18.08 | 14.29% | 120,179 |
| Oct 14, 2026 | 15.80 | 16.35 | 15.25 | 15.82 | 15.82 | -3.48% | 48,529 |
| Oct 13, 2026 | 17.00 | 18.20 | 16.27 | 16.39 | 16.39 | -0.91% | 120,777 |
| Oct 12, 2026 | 16.90 | 16.90 | 15.70 | 16.54 | 16.54 | -4.78% | 65,797 |
| Oct 9, 2026 | 17.76 | 18.45 | 17.00 | 17.37 | 17.37 | -2.31% | 84,407 |
| Oct 8, 2026 | 16.37 | 17.78 | 15.90 | 17.78 | 17.78 | 10.09% | 195,729 |
| Oct 7, 2026 | 16.73 | 17.04 | 15.59 | 16.15 | 16.15 | -2.65% | 79,789 |
| Oct 6, 2026 | 17.10 | 17.23 | 16.49 | 16.59 | 16.59 | -0.78% | 109,342 |
| Oct 5, 2026 | 15.60 | 16.83 | 15.53 | 16.72 | 16.72 | 6.15% | 66,214 |
| Oct 2, 2026 | 16.20 | 16.23 | 15.30 | 15.75 | 15.75 | -2.77% | 38,873 |
| Oct 1, 2026 | 16.33 | 16.80 | 15.24 | 16.20 | 16.20 | 5.26% | 106,123 |
| Sep 30, 2026 | 15.00 | 16.14 | 15.00 | 15.39 | 15.39 | 3.15% | 110,695 |
| Sep 29, 2026 | 14.28 | 15.05 | 13.80 | 14.92 | 14.92 | 4.45% | 78,926 |
| Sep 28, 2026 | 14.42 | 14.73 | 13.37 | 14.29 | 14.28 | -5.84% | 146,666 |
| Sep 25, 2026 | 15.77 | 16.31 | 15.12 | 15.17 | 15.17 | -4.29% | 145,544 |
| Sep 24, 2026 | 16.60 | 16.93 | 15.64 | 15.85 | 15.85 | -4.56% | 157,858 |
| Sep 23, 2026 | 16.65 | 17.70 | 16.50 | 16.61 | 16.61 | -0.08% | 178,526 |
| Sep 22, 2026 | 18.30 | 18.30 | 15.55 | 16.62 | 16.62 | -4.87% | 590,951 |
| Sep 21, 2026 | 18.20 | 18.35 | 17.35 | 17.47 | 17.47 | -3.05% | 170,687 |
| Sep 18, 2026 | 19.65 | 19.65 | 17.95 | 18.02 | 18.02 | -6.05% | 140,827 |
| Sep 17, 2026 | 18.87 | 19.63 | 18.41 | 19.18 | 19.18 | 2.46% | 112,063 |
| Sep 16, 2026 | 19.45 | 19.67 | 18.20 | 18.72 | 18.72 | -6.91% | 110,134 |
| Sep 15, 2026 | 19.63 | 21.56 | 19.63 | 20.11 | 20.11 | -0.50% | 85,978 |
| Sep 14, 2026 | 20.08 | 20.81 | 18.95 | 20.21 | 20.21 | 5.48% | 210,822 |
| Sep 11, 2026 | 17.05 | 19.26 | 16.93 | 19.16 | 19.16 | 9.43% | 110,398 |
| Sep 10, 2026 | 17.30 | 18.08 | 16.65 | 17.51 | 17.51 | 1.74% | 156,078 |
| Sep 9, 2026 | 18.86 | 18.86 | 16.93 | 17.21 | 17.21 | -6.06% | 226,538 |
| Sep 8, 2026 | 20.00 | 20.00 | 18.12 | 18.32 | 18.32 | -12.22% | 188,844 |
| Sep 4, 2026 | 21.80 | 22.21 | 20.40 | 20.87 | 20.87 | -8.86% | 114,089 |
| Sep 3, 2026 | 24.13 | 25.66 | 22.72 | 22.90 | 22.90 | -3.91% | 108,543 |
| Sep 2, 2026 | 26.23 | 26.23 | 23.82 | 23.83 | 23.83 | -10.32% | 55,737 |
| Sep 1, 2026 | 26.27 | 28.90 | 25.43 | 26.57 | 26.57 | -2.61% | 68,625 |
| Aug 31, 2026 | 27.81 | 28.20 | 26.95 | 27.29 | 27.29 | -9.52% | 58,132 |
| Aug 28, 2026 | 33.55 | 34.55 | 30.15 | 30.16 | 30.16 | -11.30% | 37,971 |
| Aug 27, 2026 | 28.83 | 35.23 | 28.82 | 34.00 | 34.00 | 25.34% | 150,901 |
| Aug 26, 2026 | 25.00 | 27.71 | 24.59 | 27.13 | 27.13 | -1.46% | 45,173 |
| Aug 25, 2026 | 27.43 | 28.77 | 26.75 | 27.53 | 27.53 | -1.31% | 28,773 |
| Aug 24, 2026 | 26.85 | 28.17 | 26.30 | 27.90 | 27.90 | 3.04% | 37,635 |
| Aug 21, 2026 | 27.81 | 28.38 | 26.10 | 27.07 | 27.07 | -1.61% | 66,178 |
| Aug 20, 2026 | 27.37 | 29.00 | 26.77 | 27.52 | 27.52 | 3.42% | 111,283 |
| Aug 19, 2026 | 25.62 | 27.54 | 25.30 | 26.61 | 26.61 | 5.90% | 80,038 |
| Aug 18, 2026 | 23.64 | 25.94 | 23.61 | 25.13 | 25.13 | 8.16% | 179,670 |
| Aug 17, 2026 | 23.62 | 25.00 | 22.68 | 23.23 | 23.23 | -3.52% | 131,192 |
| Aug 14, 2026 | 26.03 | 26.03 | 23.73 | 24.08 | 24.08 | -7.43% | 192,437 |
| Aug 13, 2026 | 21.07 | 26.62 | 20.65 | 26.01 | 26.01 | 22.97% | 167,357 |
| Aug 12, 2026 | 22.50 | 23.54 | 20.68 | 21.15 | 21.15 | -9.42% | 177,041 |
| Aug 11, 2026 | 23.18 | 24.82 | 22.91 | 23.35 | 23.35 | -4.26% | 63,348 |
| Aug 10, 2026 | 19.86 | 24.55 | 19.86 | 24.39 | 24.39 | 17.49% | 262,559 |
| Aug 7, 2026 | 22.01 | 23.01 | 20.70 | 20.76 | 20.76 | -5.16% | 222,560 |
| Aug 6, 2026 | 20.91 | 23.31 | 18.00 | 21.89 | 21.89 | -29.90% | 401,384 |