Leverage Shares 2X Long FPS Daily ETF (FPSX)
BATS: FPSX · Real-Time Price · USD
3.435
-0.232 (-6.33%)
Aug 24, 2026, 4:00 PM EDT - Market closed
FPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.45 | 3.56 | 3.30 | 3.44 | 3.44 | -6.31% | 26,865 |
| Aug 21, 2026 | 3.92 | 3.92 | 3.57 | 3.67 | 3.67 | -1.22% | 35,818 |
| Aug 20, 2026 | 3.81 | 3.94 | 3.62 | 3.71 | 3.71 | -6.15% | 38,793 |
| Aug 19, 2026 | 4.41 | 4.41 | 3.82 | 3.96 | 3.96 | -10.32% | 41,893 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.34 | 4.41 | 4.41 | -13.44% | 14,267 |
| Aug 17, 2026 | 5.45 | 5.45 | 5.10 | 5.10 | 5.09 | -4.30% | 141,605 |
| Aug 14, 2026 | 5.11 | 5.34 | 4.94 | 5.32 | 5.32 | 11.61% | 82,434 |
| Aug 13, 2026 | 4.80 | 4.98 | 4.75 | 4.77 | 4.77 | -3.43% | 13,568 |
| Aug 12, 2026 | 5.21 | 5.37 | 4.94 | 4.94 | 4.94 | 2.69% | 24,113 |
| Aug 11, 2026 | 5.01 | 5.16 | 4.80 | 4.81 | 4.81 | -0.40% | 30,689 |
| Aug 10, 2026 | 5.12 | 5.12 | 4.83 | 4.83 | 4.83 | -5.31% | 13,231 |
| Aug 7, 2026 | 5.33 | 5.33 | 4.68 | 5.10 | 5.10 | 4.72% | 29,886 |
| Aug 6, 2026 | 5.00 | 5.33 | 4.84 | 4.87 | 4.87 | -4.96% | 48,281 |
| Aug 5, 2026 | 5.30 | 5.32 | 5.02 | 5.12 | 5.12 | -3.75% | 64,193 |
| Aug 4, 2026 | 4.89 | 5.49 | 4.80 | 5.32 | 5.32 | 18.83% | 39,813 |
| Aug 3, 2026 | 3.99 | 4.48 | 3.99 | 4.48 | 4.48 | 16.97% | 71,858 |
| Jul 31, 2026 | 4.13 | 4.27 | 3.71 | 3.83 | 3.83 | -0.78% | 169,601 |
| Jul 30, 2026 | 3.40 | 3.90 | 3.36 | 3.86 | 3.86 | 27.86% | 164,427 |
| Jul 29, 2026 | 3.48 | 3.48 | 3.00 | 3.02 | 3.02 | -18.98% | 65,631 |
| Jul 28, 2026 | 4.43 | 4.43 | 3.60 | 3.73 | 3.73 | -21.31% | 67,625 |
| Jul 27, 2026 | 4.89 | 4.93 | 4.34 | 4.74 | 4.74 | 1.31% | 18,272 |
| Jul 24, 2026 | 5.86 | 5.86 | 4.47 | 4.67 | 4.67 | -15.70% | 35,321 |
| Jul 23, 2026 | 5.51 | 5.91 | 5.44 | 5.54 | 5.54 | 0.60% | 26,530 |
| Jul 22, 2026 | 5.79 | 5.90 | 5.51 | 5.51 | 5.51 | -7.92% | 32,859 |
| Jul 21, 2026 | 5.84 | 5.99 | 5.38 | 5.99 | 5.99 | 10.37% | 42,773 |
| Jul 20, 2026 | 6.22 | 6.45 | 5.42 | 5.42 | 5.42 | -8.09% | 24,634 |
| Jul 17, 2026 | 5.00 | 6.07 | 4.94 | 5.90 | 5.90 | 2.26% | 26,907 |
| Jul 16, 2026 | 6.42 | 6.42 | 5.46 | 5.77 | 5.77 | -14.69% | 10,479 |
| Jul 15, 2026 | 6.71 | 6.85 | 6.25 | 6.76 | 6.76 | 7.34% | 8,856 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.28 | 6.30 | 6.30 | -7.08% | 12,293 |
| Jul 13, 2026 | 7.26 | 7.37 | 6.73 | 6.78 | 6.78 | -13.52% | 18,919 |
| Jul 10, 2026 | 7.65 | 7.84 | 7.63 | 7.84 | 7.84 | -0.63% | 3,383 |
| Jul 9, 2026 | 8.52 | 8.52 | 7.89 | 7.89 | 7.89 | 1.61% | 11,961 |
| Jul 8, 2026 | 7.55 | 7.92 | 7.07 | 7.77 | 7.77 | 4.23% | 16,506 |
| Jul 7, 2026 | 8.10 | 8.10 | 7.11 | 7.45 | 7.45 | -11.82% | 43,890 |
| Jul 6, 2026 | 8.45 | 8.72 | 8.29 | 8.45 | 8.45 | 1.24% | 13,046 |
| Jul 2, 2026 | 8.89 | 9.04 | 7.90 | 8.35 | 8.34 | -13.95% | 31,882 |
| Jul 1, 2026 | 10.92 | 11.61 | 9.70 | 9.70 | 9.70 | -20.27% | 10,804 |
| Jun 30, 2026 | 11.00 | 12.52 | 10.65 | 12.16 | 12.16 | 3.61% | 12,311 |
| Jun 29, 2026 | 12.44 | 12.44 | 11.16 | 11.74 | 11.74 | 0.39% | 5,854 |
| Jun 26, 2026 | 12.46 | 12.46 | 11.24 | 11.70 | 11.69 | -12.98% | 6,042 |
| Jun 25, 2026 | 15.34 | 15.34 | 13.28 | 13.44 | 13.44 | -3.92% | 6,049 |
| Jun 24, 2026 | 14.28 | 15.22 | 13.83 | 13.99 | 13.99 | 0.86% | 9,016 |