Leverage Shares 2X Long FIX Daily ETF (FIXX)
BATS: FIXX · Real-Time Price · USD
5.09
-0.17 (-3.29%)
Nov 13, 2026, 4:00 PM EST - Market closed
FIXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.29 | 5.29 | 4.97 | 5.09 | 5.09 | -3.22% | 3,636 |
| Nov 12, 2026 | 5.28 | 5.54 | 5.26 | 5.26 | 5.26 | -5.75% | 29,607 |
| Nov 11, 2026 | 5.57 | 5.65 | 5.37 | 5.58 | 5.58 | 10.28% | 30,878 |
| Nov 10, 2026 | 5.33 | 5.35 | 5.03 | 5.06 | 5.06 | -1.62% | 7,420 |
| Nov 9, 2026 | 4.75 | 5.17 | 4.75 | 5.14 | 5.14 | 19.41% | 11,266 |
| Nov 6, 2026 | 4.39 | 4.61 | 4.16 | 4.31 | 4.30 | 11.23% | 7,994 |
| Nov 5, 2026 | 4.11 | 4.19 | 3.83 | 3.87 | 3.87 | -22.46% | 7,925 |
| Nov 4, 2026 | 5.39 | 5.52 | 4.75 | 4.99 | 4.99 | -31.45% | 53,924 |
| Nov 3, 2026 | 7.00 | 7.30 | 6.91 | 7.28 | 7.28 | 14.60% | 10,572 |
| Nov 2, 2026 | 6.60 | 6.60 | 6.31 | 6.35 | 6.35 | -5.13% | 9,849 |
| Oct 30, 2026 | 6.59 | 7.38 | 6.59 | 6.70 | 6.70 | -14.26% | 6,511 |
| Oct 29, 2026 | 8.13 | 8.55 | 7.68 | 7.81 | 7.81 | -3.98% | 20,417 |
| Oct 28, 2026 | 8.04 | 8.16 | 7.64 | 8.13 | 8.13 | 9.69% | 20,881 |
| Oct 27, 2026 | 7.04 | 7.47 | 6.96 | 7.42 | 7.42 | 6.99% | 25,722 |
| Oct 26, 2026 | 6.47 | 7.15 | 6.46 | 6.93 | 6.93 | 14.17% | 17,922 |
| Oct 23, 2026 | 6.43 | 6.51 | 5.61 | 6.07 | 6.07 | -18.47% | 50,448 |
| Oct 22, 2026 | 8.24 | 8.25 | 7.41 | 7.45 | 7.44 | -17.85% | 11,578 |
| Oct 21, 2026 | 9.64 | 9.64 | 9.04 | 9.06 | 9.06 | 0.32% | 7,009 |
| Oct 20, 2026 | 9.50 | 9.56 | 8.97 | 9.03 | 9.03 | -9.48% | 5,885 |
| Oct 19, 2026 | 9.96 | 10.28 | 9.96 | 9.98 | 9.98 | 4.36% | 2,044 |
| Oct 16, 2026 | 9.88 | 9.88 | 9.56 | 9.56 | 9.56 | -7.06% | 264 |
| Oct 15, 2026 | 9.14 | 10.40 | 9.14 | 10.29 | 10.29 | -6.56% | 8,042 |
| Oct 14, 2026 | 11.00 | 11.18 | 11.00 | 11.01 | 11.01 | -10.92% | 2,492 |
| Oct 13, 2026 | 11.70 | 12.36 | 11.70 | 12.36 | 12.36 | -1.61% | 345 |
| Oct 12, 2026 | 12.69 | 12.72 | 12.57 | 12.57 | 12.57 | -9.04% | 3,547 |
| Oct 9, 2026 | 13.90 | 13.92 | 13.67 | 13.81 | 13.81 | 1.02% | 8,879 |
| Oct 8, 2026 | 14.07 | 14.10 | 13.67 | 13.67 | 13.67 | -3.78% | 1,027 |
| Oct 7, 2026 | 14.80 | 14.85 | 13.63 | 14.21 | 14.21 | -9.33% | 10,965 |
| Oct 6, 2026 | 15.12 | 15.92 | 15.12 | 15.67 | 15.67 | 12.58% | 5,473 |
| Oct 5, 2026 | 14.09 | 14.09 | 13.87 | 13.92 | 13.92 | -2.10% | 2,900 |
| Oct 2, 2026 | 14.46 | 14.47 | 14.22 | 14.22 | 14.22 | 5.49% | 3,255 |
| Oct 1, 2026 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | 3.08% | 358 |
| Sep 30, 2026 | 13.16 | 13.19 | 13.08 | 13.08 | 13.08 | -0.80% | 1,330 |
| Sep 29, 2026 | 13.17 | 13.18 | 13.13 | 13.18 | 13.18 | 1.12% | 466 |
| Sep 28, 2026 | 12.75 | 13.07 | 12.75 | 13.04 | 13.04 | 0.13% | 2,279 |
| Sep 25, 2026 | 12.86 | 13.10 | 12.80 | 13.02 | 13.02 | 1.20% | 672 |
| Sep 24, 2026 | 12.54 | 12.97 | 12.54 | 12.87 | 12.87 | 2.34% | 5,329 |
| Sep 23, 2026 | 12.58 | 12.61 | 12.50 | 12.57 | 12.57 | 0.24% | 1,073 |
| Sep 22, 2026 | 12.59 | 12.59 | 12.44 | 12.54 | 12.54 | -1.10% | 1,054 |
| Sep 21, 2026 | 12.97 | 13.01 | 12.68 | 12.68 | 12.68 | -2.75% | 3,539 |
| Sep 18, 2026 | 12.34 | 13.04 | 12.34 | 13.04 | 13.04 | 9.61% | 1,721 |
| Sep 17, 2026 | 12.92 | 12.92 | 11.89 | 11.90 | 11.90 | -1.68% | 3,832 |
| Sep 16, 2026 | 12.46 | 12.46 | 12.06 | 12.10 | 12.10 | 1.91% | 5,965 |
| Sep 15, 2026 | 12.35 | 12.35 | 11.87 | 11.87 | 11.87 | -1.31% | 4,930 |
| Sep 14, 2026 | 12.00 | 12.43 | 11.95 | 12.03 | 12.03 | -12.31% | 16,917 |
| Sep 11, 2026 | 13.14 | 13.78 | 13.14 | 13.72 | 13.72 | 11.98% | 8,147 |
| Sep 10, 2026 | 12.56 | 12.61 | 12.08 | 12.25 | 12.25 | -3.14% | 3,125 |
| Sep 9, 2026 | 13.30 | 13.30 | 12.55 | 12.65 | 12.65 | -4.08% | 1,426 |
| Sep 8, 2026 | 12.79 | 13.32 | 12.79 | 13.19 | 13.19 | 4.20% | 1,792 |
| Sep 4, 2026 | 12.93 | 12.93 | 12.56 | 12.66 | 12.65 | 4.00% | 3,214 |