Leverage Shares 2X Long FLEX Daily ETF (FLEL)
BATS: FLEL · Real-Time Price · USD
4.729
-0.411 (-8.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
FLEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.89 | 4.89 | 4.56 | 4.73 | 4.73 | -8.04% | 1,482 |
| Nov 12, 2026 | 5.41 | 5.43 | 5.14 | 5.14 | 5.14 | -2.29% | 321 |
| Nov 11, 2026 | 5.32 | 5.50 | 5.26 | 5.26 | 5.26 | 7.87% | 449 |
| Nov 10, 2026 | 5.29 | 5.29 | 4.88 | 4.88 | 4.88 | -5.61% | 420 |
| Nov 9, 2026 | 4.93 | 5.31 | 4.93 | 5.17 | 5.17 | 23.36% | 23,269 |
| Nov 6, 2026 | 4.06 | 4.19 | 4.06 | 4.19 | 4.19 | 10.26% | 1,107 |
| Nov 5, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | -27.91% | 489 |
| Nov 4, 2026 | 6.49 | 6.49 | 5.27 | 5.27 | 5.27 | -24.41% | 1,652 |
| Nov 3, 2026 | 7.31 | 7.31 | 6.96 | 6.97 | 6.97 | 8.63% | 4,864 |
| Nov 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -5.08% | 20 |
| Oct 30, 2026 | 7.12 | 7.12 | 6.51 | 6.76 | 6.76 | -14.27% | 4,068 |
| Oct 29, 2026 | 7.56 | 8.22 | 7.29 | 7.89 | 7.89 | 0.02% | 12,604 |
| Oct 28, 2026 | 7.17 | 7.89 | 6.51 | 7.89 | 7.89 | 22.64% | 26,893 |
| Oct 27, 2026 | 5.92 | 6.64 | 5.91 | 6.43 | 6.43 | 17.38% | 13,958 |
| Oct 26, 2026 | 5.69 | 5.69 | 5.48 | 5.48 | 5.48 | 0.96% | 348 |
| Oct 23, 2026 | 5.19 | 5.47 | 5.18 | 5.43 | 5.43 | -0.52% | 3,682 |
| Oct 22, 2026 | 5.85 | 5.99 | 5.40 | 5.46 | 5.46 | -22.06% | 8,659 |
| Oct 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.14% | 1,664 |
| Oct 20, 2026 | 6.87 | 7.24 | 6.87 | 7.23 | 7.23 | -0.09% | 589 |
| Oct 19, 2026 | 7.67 | 7.87 | 7.23 | 7.23 | 7.23 | -6.44% | 2,122 |
| Oct 16, 2026 | 8.75 | 8.75 | 7.73 | 7.73 | 7.73 | -15.98% | 3,582 |
| Oct 15, 2026 | 8.49 | 9.20 | 8.49 | 9.20 | 9.20 | -4.35% | 1,498 |
| Oct 14, 2026 | 11.00 | 11.00 | 9.48 | 9.62 | 9.62 | -19.56% | 3,307 |
| Oct 13, 2026 | 11.60 | 12.20 | 11.40 | 11.96 | 11.96 | -10.57% | 12,970 |
| Oct 12, 2026 | 13.13 | 13.37 | 13.13 | 13.37 | 13.37 | -4.17% | 317 |
| Oct 9, 2026 | 12.90 | 13.96 | 12.90 | 13.96 | 13.96 | 8.18% | 2,714 |
| Oct 8, 2026 | 13.22 | 13.53 | 12.59 | 12.90 | 12.90 | -7.53% | 3,215 |
| Oct 7, 2026 | 13.66 | 13.95 | 13.66 | 13.95 | 13.95 | -3.85% | 1,594 |
| Oct 6, 2026 | 13.79 | 14.51 | 13.71 | 14.51 | 14.51 | 8.77% | 5,873 |
| Oct 5, 2026 | 14.76 | 14.76 | 13.33 | 13.34 | 13.34 | -0.22% | 5,903 |
| Oct 2, 2026 | 13.00 | 13.48 | 13.00 | 13.37 | 13.37 | 6.48% | 3,470 |
| Oct 1, 2026 | 12.68 | 12.68 | 12.45 | 12.56 | 12.56 | 5.03% | 9,836 |
| Sep 30, 2026 | 12.10 | 12.10 | 11.96 | 11.96 | 11.96 | -6.40% | 247 |
| Sep 29, 2026 | 12.57 | 12.77 | 12.55 | 12.77 | 12.77 | 1.26% | 1,068 |
| Sep 28, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.61 | -3.03% | 116 |
| Sep 25, 2026 | 14.00 | 14.00 | 13.01 | 13.01 | 13.01 | 4.02% | 3,053 |
| Sep 24, 2026 | 12.03 | 12.51 | 12.03 | 12.51 | 12.51 | 0.55% | 1,671 |
| Sep 23, 2026 | 12.93 | 13.34 | 12.44 | 12.44 | 12.44 | -4.39% | 3,811 |
| Sep 22, 2026 | 12.33 | 13.12 | 12.33 | 13.01 | 13.01 | 5.16% | 2,932 |
| Sep 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 5.04% | 12 |
| Sep 18, 2026 | 11.79 | 11.79 | 11.78 | 11.78 | 11.78 | -0.63% | 111 |
| Sep 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.25% | 20 |
| Sep 16, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.13% | 115 |
| Sep 15, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.01% | 7 |
| Sep 14, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | -12.91% | 456 |
| Sep 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.11% | 215 |
| Sep 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.77% | 59 |
| Sep 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -3.38% | 97 |
| Sep 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 9.10% | 35 |
| Sep 4, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.13 | 3.01% | 267 |