Leverage Shares 2X Long FPS Daily ETF (FPSX)
BATS: FPSX · Real-Time Price · USD
1.570
-0.110 (-6.55%)
At close: Oct 23, 2026, 4:00 PM EDT
1.560
-0.010 (-0.64%)
After-hours: Oct 23, 2026, 8:00 PM EDT
FPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.72 | 1.73 | 1.54 | 1.57 | 1.57 | -6.55% | 843,945 |
| Oct 22, 2026 | 2.56 | 2.56 | 1.36 | 1.68 | 1.68 | -43.05% | 233,987 |
| Oct 21, 2026 | 3.03 | 3.03 | 2.81 | 2.95 | 2.95 | 10.49% | 178,914 |
| Oct 20, 2026 | 2.75 | 2.84 | 2.65 | 2.67 | 2.67 | -8.56% | 10,873 |
| Oct 19, 2026 | 3.23 | 3.26 | 2.88 | 2.92 | 2.92 | -1.02% | 79,367 |
| Oct 16, 2026 | 2.95 | 3.16 | 2.90 | 2.95 | 2.95 | -4.22% | 12,753 |
| Oct 15, 2026 | 2.88 | 3.14 | 2.64 | 3.08 | 3.08 | -2.07% | 175,764 |
| 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 |
| Sep 3, 2026 | 2.96 | 3.13 | 2.63 | 3.07 | 3.07 | 8.10% | 245,235 |
| Sep 2, 2026 | 2.80 | 2.86 | 2.69 | 2.84 | 2.84 | 1.07% | 81,628 |
| Sep 1, 2026 | 3.06 | 3.12 | 2.81 | 2.81 | 2.81 | -9.65% | 125,600 |
| Aug 31, 2026 | 3.08 | 3.11 | 2.93 | 3.11 | 3.11 | 0.65% | 209,996 |
| Aug 28, 2026 | 3.27 | 3.28 | 3.00 | 3.09 | 3.09 | -7.49% | 107,609 |
| Aug 27, 2026 | 3.74 | 3.76 | 3.31 | 3.34 | 3.34 | -3.08% | 141,687 |
| Aug 26, 2026 | 3.53 | 3.61 | 3.42 | 3.45 | 3.45 | -0.69% | 23,486 |
| Aug 25, 2026 | 3.59 | 3.69 | 3.37 | 3.47 | 3.47 | 1.02% | 40,370 |
| 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 |