Leverage Shares 2x Long FIG Daily ETF (FIGG)
NASDAQ: FIGG · Real-Time Price · USD
20.18
-1.18 (-5.51%)
At close: Jun 8, 2026, 4:00 PM EDT
20.19
0.00 (0.01%)
After-hours: Jun 8, 2026, 7:54 PM EDT
FIGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 21.46 | 21.81 | 20.09 | 20.16 | 20.16 | -5.62% | 150,679 |
| Jun 5, 2026 | 22.58 | 22.92 | 20.44 | 21.36 | 21.36 | -7.13% | 258,901 |
| Jun 4, 2026 | 24.92 | 25.20 | 22.90 | 23.00 | 23.00 | -2.00% | 261,658 |
| Jun 3, 2026 | 26.00 | 26.05 | 22.51 | 23.47 | 23.47 | -12.59% | 294,304 |
| Jun 2, 2026 | 30.01 | 30.90 | 26.25 | 26.85 | 26.85 | -20.82% | 506,476 |
| Jun 1, 2026 | 31.86 | 35.46 | 29.92 | 33.91 | 33.91 | 12.28% | 552,462 |
| May 29, 2026 | 24.94 | 30.71 | 24.34 | 30.20 | 30.20 | 17.92% | 519,717 |
| May 28, 2026 | 22.21 | 26.34 | 21.62 | 25.61 | 25.61 | 19.39% | 267,660 |
| May 27, 2026 | 21.88 | 23.55 | 21.01 | 21.45 | 21.45 | -5.38% | 321,164 |
| May 26, 2026 | 23.86 | 25.08 | 22.60 | 22.67 | 22.67 | -7.20% | 170,594 |
| May 22, 2026 | 22.37 | 25.19 | 22.37 | 24.43 | 24.43 | 10.94% | 250,229 |
| May 21, 2026 | 24.11 | 24.20 | 21.84 | 22.02 | 22.02 | -8.97% | 247,761 |
| May 20, 2026 | 24.16 | 24.54 | 22.51 | 24.19 | 24.19 | -6.31% | 162,071 |
| May 19, 2026 | 29.25 | 31.80 | 25.47 | 25.82 | 25.82 | -9.12% | 419,020 |
| May 18, 2026 | 23.31 | 28.50 | 22.62 | 28.41 | 28.41 | 12.92% | 692,602 |
| May 15, 2026 | 23.76 | 27.27 | 22.08 | 25.16 | 25.16 | 25.74% | 1,233,742 |
| May 14, 2026 | 19.30 | 20.46 | 17.91 | 20.01 | 20.01 | 12.39% | 712,271 |
| May 13, 2026 | 17.82 | 18.35 | 16.94 | 17.80 | 17.80 | -3.14% | 122,373 |
| May 12, 2026 | 19.59 | 19.59 | 18.09 | 18.38 | 18.38 | -7.50% | 99,680 |
| May 11, 2026 | 20.55 | 22.15 | 18.96 | 19.87 | 19.87 | -6.14% | 175,771 |
| May 8, 2026 | 19.82 | 21.50 | 19.09 | 21.17 | 21.17 | 0.09% | 255,228 |
| May 7, 2026 | 20.01 | 22.69 | 20.01 | 21.15 | 21.15 | 13.53% | 435,050 |
| May 6, 2026 | 18.51 | 19.00 | 17.56 | 18.63 | 18.63 | -1.22% | 90,822 |
| May 5, 2026 | 20.39 | 20.39 | 18.00 | 18.86 | 18.86 | -4.86% | 81,034 |
| May 4, 2026 | 17.60 | 21.20 | 17.60 | 19.82 | 19.82 | 13.03% | 367,418 |
| May 1, 2026 | 17.23 | 18.40 | 16.68 | 17.54 | 17.54 | 11.55% | 212,487 |
| Apr 30, 2026 | 14.10 | 16.16 | 13.86 | 15.72 | 15.72 | 9.70% | 201,959 |
| 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% | 91,070 |
| 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% | 248,982 |
| 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% | 390,355 |
| Apr 16, 2026 | 23.20 | 23.30 | 19.20 | 21.40 | 21.40 | -0.42% | 245,275 |
| Apr 15, 2026 | 18.74 | 21.60 | 18.20 | 21.49 | 21.49 | 21.26% | 235,438 |
| Apr 14, 2026 | 19.99 | 21.30 | 16.23 | 17.72 | 17.72 | -7.51% | 433,719 |
| Apr 13, 2026 | 17.38 | 19.58 | 16.60 | 19.16 | 19.16 | 11.50% | 187,748 |
| Apr 10, 2026 | 19.46 | 19.46 | 16.45 | 17.18 | 17.18 | -9.96% | 230,337 |
| Apr 9, 2026 | 21.20 | 21.50 | 18.50 | 19.08 | 19.08 | -11.65% | 394,619 |
| Apr 8, 2026 | 26.40 | 28.00 | 21.40 | 21.60 | 21.60 | -9.62% | 197,930 |
| Apr 7, 2026 | 24.00 | 24.40 | 22.60 | 23.90 | 23.90 | -1.61% | 81,605 |
| Apr 6, 2026 | 24.40 | 24.94 | 23.40 | 24.29 | 24.29 | 1.63% | 68,136 |
| 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% | 132,792 |
| 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% | 84,379 |
| Mar 27, 2026 | 25.20 | 25.20 | 21.00 | 21.80 | 21.80 | -17.48% | 307,539 |