Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
25.16
+5.15 (25.74%)
At close: May 15, 2026, 4:00 PM EDT
24.90
-0.26 (-1.03%)
After-hours: May 15, 2026, 7:57 PM EDT
FIGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.76 | 27.27 | 22.08 | 25.16 | 25.16 | 25.74% | 1,212,640 |
| May 14, 2026 | 19.30 | 20.46 | 17.91 | 20.01 | 20.01 | 12.39% | 500,456 |
| May 13, 2026 | 17.82 | 18.35 | 16.94 | 17.80 | 17.80 | -3.13% | 120,762 |
| May 12, 2026 | 19.59 | 19.59 | 18.09 | 18.38 | 18.38 | -7.50% | 97,928 |
| May 11, 2026 | 20.55 | 22.15 | 18.96 | 19.87 | 19.87 | -6.14% | 159,198 |
| May 8, 2026 | 19.82 | 21.50 | 19.09 | 21.17 | 21.17 | 0.09% | 254,402 |
| May 7, 2026 | 20.01 | 22.69 | 20.01 | 21.15 | 21.15 | 13.53% | 423,139 |
| May 6, 2026 | 18.51 | 19.00 | 17.56 | 18.63 | 18.63 | -1.22% | 90,186 |
| May 5, 2026 | 20.39 | 20.39 | 18.00 | 18.86 | 18.86 | -4.86% | 79,737 |
| May 4, 2026 | 17.60 | 21.20 | 17.60 | 19.82 | 19.82 | 13.03% | 367,419 |
| May 1, 2026 | 17.23 | 18.40 | 16.68 | 17.54 | 17.54 | 11.55% | 212,488 |
| Apr 30, 2026 | 14.10 | 16.16 | 13.86 | 15.72 | 15.72 | 9.70% | 201,960 |
| Apr 29, 2026 | 14.97 | 14.97 | 14.03 | 14.33 | 14.33 | -4.04% | 92,501 |
| Apr 28, 2026 | 15.41 | 15.77 | 14.80 | 14.94 | 14.94 | -1.27% | 91,071 |
| Apr 27, 2026 | 15.42 | 15.96 | 14.64 | 15.13 | 15.13 | -1.86% | 139,804 |
| Apr 24, 2026 | 15.10 | 15.60 | 14.05 | 15.41 | 15.41 | 1.41% | 248,983 |
| Apr 23, 2026 | 17.48 | 17.60 | 14.12 | 15.20 | 15.20 | -19.61% | 562,192 |
| Apr 22, 2026 | 18.57 | 19.60 | 18.22 | 18.91 | 18.91 | 5.63% | 202,064 |
| Apr 21, 2026 | 18.61 | 21.00 | 17.83 | 17.90 | 17.90 | -3.67% | 382,096 |
| Apr 20, 2026 | 17.88 | 19.09 | 17.68 | 18.58 | 18.58 | 1.17% | 205,757 |
| Apr 17, 2026 | 22.60 | 23.60 | 17.80 | 18.37 | 18.37 | -14.17% | 390,356 |
| Apr 16, 2026 | 23.20 | 23.30 | 19.20 | 21.40 | 21.40 | -0.42% | 245,276 |
| Apr 15, 2026 | 18.74 | 21.60 | 18.20 | 21.49 | 21.49 | 21.26% | 235,439 |
| Apr 14, 2026 | 19.99 | 21.30 | 16.23 | 17.72 | 17.72 | -7.51% | 433,720 |
| Apr 13, 2026 | 17.38 | 19.58 | 16.60 | 19.16 | 19.16 | 11.50% | 187,749 |
| Apr 10, 2026 | 19.46 | 19.46 | 16.45 | 17.18 | 17.18 | -9.96% | 230,338 |
| Apr 9, 2026 | 21.20 | 21.50 | 18.50 | 19.08 | 19.08 | -11.65% | 394,620 |
| Apr 8, 2026 | 26.40 | 28.00 | 21.40 | 21.60 | 21.60 | -9.62% | 197,931 |
| Apr 7, 2026 | 24.00 | 24.40 | 22.60 | 23.90 | 23.90 | -1.61% | 81,606 |
| Apr 6, 2026 | 24.40 | 24.94 | 23.40 | 24.29 | 24.29 | 1.63% | 68,137 |
| Apr 2, 2026 | 22.20 | 24.26 | 20.80 | 23.90 | 23.90 | 8.14% | 114,332 |
| Apr 1, 2026 | 24.40 | 24.60 | 21.80 | 22.10 | 22.10 | -7.21% | 132,793 |
| Mar 31, 2026 | 21.80 | 24.50 | 21.70 | 23.82 | 23.82 | 9.76% | 165,421 |
| Mar 30, 2026 | 21.80 | 22.80 | 21.00 | 21.70 | 21.70 | -0.46% | 84,380 |
| Mar 27, 2026 | 25.20 | 25.20 | 21.00 | 21.80 | 21.80 | -17.48% | 307,540 |
| Mar 26, 2026 | 23.80 | 27.20 | 23.80 | 26.42 | 26.42 | 9.17% | 267,912 |
| Mar 25, 2026 | 27.00 | 27.20 | 23.20 | 24.20 | 24.20 | -6.56% | 238,146 |
| Mar 24, 2026 | 28.40 | 28.40 | 24.70 | 25.90 | 25.90 | -12.20% | 242,657 |
| Mar 23, 2026 | 31.60 | 32.00 | 28.20 | 29.50 | 29.50 | -3.92% | 338,378 |
| Mar 20, 2026 | 31.20 | 31.90 | 29.07 | 30.70 | 30.70 | -4.36% | 147,609 |
| Mar 19, 2026 | 34.00 | 36.40 | 30.20 | 32.10 | 32.10 | -8.46% | 339,495 |
| Mar 18, 2026 | 40.60 | 41.30 | 33.90 | 35.07 | 35.07 | -15.71% | 197,772 |
| Mar 17, 2026 | 40.40 | 43.20 | 40.20 | 41.60 | 41.60 | 1.96% | 58,107 |
| Mar 16, 2026 | 39.00 | 40.90 | 38.20 | 40.80 | 40.80 | 9.09% | 91,503 |
| Mar 13, 2026 | 38.00 | 39.80 | 35.94 | 37.40 | 37.40 | -1.58% | 107,491 |
| Mar 12, 2026 | 43.00 | 45.20 | 37.80 | 38.00 | 38.00 | -11.99% | 177,073 |
| Mar 11, 2026 | 45.80 | 49.10 | 42.80 | 43.18 | 43.18 | -3.19% | 107,475 |
| Mar 10, 2026 | 51.30 | 51.30 | 44.50 | 44.60 | 44.60 | -14.23% | 201,104 |
| Mar 9, 2026 | 46.00 | 52.60 | 46.00 | 52.00 | 52.00 | 8.79% | 144,642 |
| Mar 6, 2026 | 48.80 | 49.50 | 46.40 | 47.80 | 47.80 | -7.54% | 129,743 |