Leverage Shares 2X Long FPS Daily ETF (FPSX)
BATS: FPSX · Real-Time Price · USD
1.075
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
FPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.14 | 1.14 | 0.93 | 1.08 | 1.08 | - | 1,480,102 |
| Nov 12, 2026 | 1.02 | 1.24 | 0.89 | 1.08 | 1.08 | -20.37% | 2,919,775 |
| Nov 11, 2026 | 1.22 | 1.36 | 1.17 | 1.35 | 1.35 | 28.57% | 1,418,601 |
| Nov 10, 2026 | 1.04 | 1.17 | 0.99 | 1.05 | 1.05 | -9.48% | 1,439,240 |
| Nov 9, 2026 | 0.94 | 1.18 | 0.94 | 1.16 | 1.16 | 32.56% | 1,368,713 |
| Nov 6, 2026 | 0.92 | 0.92 | 0.74 | 0.88 | 0.88 | 14.23% | 1,094,250 |
| Nov 5, 2026 | 1.13 | 1.15 | 0.76 | 0.77 | 0.77 | -38.47% | 1,097,669 |
| Nov 4, 2026 | 1.62 | 1.70 | 1.16 | 1.25 | 1.25 | -34.47% | 1,373,899 |
| Nov 3, 2026 | 1.67 | 1.91 | 1.67 | 1.90 | 1.90 | 20.25% | 593,698 |
| Nov 2, 2026 | 1.79 | 1.79 | 1.47 | 1.58 | 1.58 | -9.71% | 953,807 |
| Oct 30, 2026 | 1.82 | 1.94 | 1.63 | 1.75 | 1.75 | -17.84% | 460,841 |
| Oct 29, 2026 | 2.10 | 2.25 | 2.03 | 2.13 | 2.13 | -6.58% | 261,000 |
| Oct 28, 2026 | 2.19 | 2.29 | 1.97 | 2.28 | 2.28 | 17.53% | 1,234,141 |
| Oct 27, 2026 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 14.79% | 1,024,373 |
| Oct 26, 2026 | 1.67 | 1.81 | 1.56 | 1.69 | 1.69 | 7.64% | 1,398,799 |
| Oct 23, 2026 | 1.72 | 1.73 | 1.54 | 1.57 | 1.57 | -6.55% | 843,945 |
| Oct 22, 2026 | 2.18 | 2.18 | 1.36 | 1.68 | 1.68 | -43.05% | 2,648,435 |
| Oct 21, 2026 | 3.03 | 3.03 | 2.81 | 2.95 | 2.95 | 10.49% | 179,135 |
| Oct 20, 2026 | 2.72 | 2.90 | 2.55 | 2.67 | 2.67 | -8.56% | 190,998 |
| Oct 19, 2026 | 3.23 | 3.26 | 2.88 | 2.92 | 2.92 | -1.02% | 79,367 |
| Oct 16, 2026 | 2.95 | 3.20 | 2.85 | 2.95 | 2.95 | -4.22% | 114,996 |
| Oct 15, 2026 | 2.88 | 3.14 | 2.64 | 3.08 | 3.08 | -2.07% | 175,887 |
| Oct 14, 2026 | 3.58 | 3.62 | 3.04 | 3.15 | 3.15 | -18.94% | 478,178 |
| Oct 13, 2026 | 3.84 | 3.96 | 3.61 | 3.88 | 3.88 | -5.83% | 143,514 |
| Oct 12, 2026 | 4.70 | 4.77 | 4.09 | 4.12 | 4.12 | -14.52% | 465,831 |
| Oct 9, 2026 | 4.80 | 4.92 | 4.56 | 4.82 | 4.82 | 1.05% | 572,113 |
| Oct 8, 2026 | 4.76 | 5.00 | 4.34 | 4.77 | 4.77 | -4.02% | 189,563 |
| Oct 7, 2026 | 4.84 | 5.06 | 4.59 | 4.97 | 4.97 | -3.87% | 221,409 |
| Oct 6, 2026 | 4.76 | 5.22 | 4.62 | 5.17 | 5.17 | 11.90% | 675,801 |
| Oct 5, 2026 | 4.91 | 4.93 | 4.54 | 4.62 | 4.62 | -6.48% | 251,450 |
| Oct 2, 2026 | 4.75 | 4.97 | 4.62 | 4.94 | 4.94 | 16.37% | 372,978 |
| Oct 1, 2026 | 4.24 | 4.35 | 3.85 | 4.25 | 4.25 | -1.27% | 197,356 |
| Sep 30, 2026 | 4.35 | 4.41 | 4.18 | 4.30 | 4.30 | 2.38% | 123,586 |
| Sep 29, 2026 | 4.30 | 4.52 | 4.11 | 4.20 | 4.20 | 3.19% | 112,186 |
| Sep 28, 2026 | 4.54 | 4.63 | 4.06 | 4.07 | 4.07 | -12.47% | 182,285 |
| Sep 25, 2026 | 4.61 | 4.77 | 4.49 | 4.65 | 4.65 | -0.11% | 256,402 |
| Sep 24, 2026 | 4.60 | 4.83 | 4.50 | 4.66 | 4.66 | -5.19% | 383,160 |
| Sep 23, 2026 | 4.51 | 4.91 | 4.22 | 4.91 | 4.91 | 7.68% | 297,036 |
| Sep 22, 2026 | 4.34 | 4.68 | 4.30 | 4.56 | 4.56 | 3.64% | 305,156 |
| Sep 21, 2026 | 5.01 | 5.01 | 4.26 | 4.40 | 4.40 | -8.52% | 539,011 |
| Sep 18, 2026 | 4.86 | 4.90 | 4.44 | 4.81 | 4.81 | 7.37% | 532,713 |
| Sep 17, 2026 | 4.34 | 4.51 | 4.11 | 4.48 | 4.48 | 18.21% | 630,323 |
| Sep 16, 2026 | 3.45 | 4.05 | 3.45 | 3.79 | 3.79 | 22.26% | 1,225,435 |
| Sep 15, 2026 | 3.01 | 3.42 | 2.79 | 3.10 | 3.10 | 17.87% | 1,478,227 |
| Sep 14, 2026 | 2.87 | 2.89 | 2.48 | 2.63 | 2.63 | -19.08% | 623,463 |
| Sep 11, 2026 | 2.95 | 3.28 | 2.95 | 3.25 | 3.25 | 17.69% | 367,264 |
| Sep 10, 2026 | 2.95 | 3.01 | 2.71 | 2.76 | 2.76 | -12.23% | 166,361 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.15 | 3.15 | 3.15 | -7.78% | 297,209 |
| Sep 8, 2026 | 3.49 | 3.55 | 3.21 | 3.41 | 3.41 | 4.97% | 135,698 |
| Sep 4, 2026 | 3.17 | 3.29 | 3.10 | 3.25 | 3.25 | 5.86% | 180,486 |