Leverage Shares 2x Long FUTU Daily ETF (FUTG)
NASDAQ: FUTG · Real-Time Price · USD
3.232
-0.253 (-7.27%)
At close: Jun 30, 2026, 4:00 PM EDT
3.260
+0.028 (0.88%)
Pre-market: Jul 1, 2026, 5:12 AM EDT
FUTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.47 | 3.51 | 3.20 | 3.23 | 3.23 | -7.31% | 1,111,142 |
| Jun 29, 2026 | 3.50 | 3.54 | 3.36 | 3.49 | 3.48 | 1.09% | 1,086,034 |
| Jun 26, 2026 | 3.45 | 3.49 | 3.27 | 3.45 | 3.45 | -3.12% | 1,609,223 |
| Jun 25, 2026 | 3.58 | 3.76 | 3.56 | 3.56 | 3.56 | -0.61% | 1,790,437 |
| Jun 24, 2026 | 3.55 | 3.78 | 3.54 | 3.58 | 3.58 | 1.13% | 1,444,002 |
| Jun 23, 2026 | 3.46 | 3.73 | 3.43 | 3.54 | 3.54 | -4.37% | 1,304,625 |
| Jun 22, 2026 | 3.47 | 3.98 | 3.38 | 3.70 | 3.70 | 6.77% | 3,096,080 |
| Jun 18, 2026 | 3.55 | 3.63 | 3.36 | 3.47 | 3.47 | -0.27% | 1,471,096 |
| Jun 17, 2026 | 3.45 | 3.59 | 3.43 | 3.48 | 3.48 | 0.98% | 974,374 |
| Jun 16, 2026 | 3.60 | 3.72 | 3.39 | 3.44 | 3.44 | -8.19% | 1,766,658 |
| Jun 15, 2026 | 3.78 | 3.97 | 3.72 | 3.75 | 3.75 | 5.34% | 2,966,945 |
| Jun 12, 2026 | 3.61 | 3.78 | 3.48 | 3.56 | 3.56 | 3.79% | 2,608,053 |
| Jun 11, 2026 | 3.24 | 3.47 | 3.17 | 3.43 | 3.43 | 5.85% | 3,087,762 |
| Jun 10, 2026 | 3.20 | 3.70 | 3.20 | 3.24 | 3.24 | 3.66% | 5,678,489 |
| Jun 9, 2026 | 3.09 | 3.34 | 2.95 | 3.13 | 3.13 | 0.51% | 3,321,824 |
| Jun 8, 2026 | 3.20 | 3.29 | 2.98 | 3.11 | 3.11 | -3.06% | 2,619,637 |
| Jun 5, 2026 | 3.28 | 3.33 | 3.12 | 3.21 | 3.21 | -7.14% | 2,354,667 |
| Jun 4, 2026 | 3.33 | 3.50 | 3.32 | 3.46 | 3.46 | -1.36% | 2,475,584 |
| Jun 3, 2026 | 3.69 | 3.72 | 3.39 | 3.50 | 3.50 | -11.10% | 5,079,513 |
| Jun 2, 2026 | 4.00 | 4.08 | 3.58 | 3.94 | 3.94 | -1.50% | 4,074,021 |
| Jun 1, 2026 | 3.94 | 4.12 | 3.71 | 4.00 | 4.00 | -2.91% | 5,617,974 |
| May 29, 2026 | 4.12 | 4.43 | 3.80 | 4.12 | 4.12 | -1.90% | 4,452,934 |
| May 28, 2026 | 4.85 | 5.24 | 4.12 | 4.20 | 4.20 | -9.48% | 14,848,238 |
| May 27, 2026 | 4.70 | 4.93 | 4.10 | 4.64 | 4.64 | 4.78% | 11,657,495 |
| May 26, 2026 | 3.75 | 4.44 | 3.73 | 4.43 | 4.43 | 43.78% | 16,698,035 |
| May 22, 2026 | 2.31 | 3.74 | 2.30 | 3.08 | 3.08 | -56.37% | 52,514,512 |
| May 21, 2026 | 6.96 | 7.23 | 6.88 | 7.06 | 7.06 | -1.94% | 109,340 |
| May 20, 2026 | 7.05 | 7.48 | 6.95 | 7.20 | 7.20 | 0.93% | 225,885 |
| May 19, 2026 | 7.87 | 7.96 | 7.11 | 7.13 | 7.13 | -11.26% | 221,274 |
| May 18, 2026 | 8.38 | 8.38 | 8.00 | 8.04 | 8.04 | -4.42% | 83,047 |
| May 15, 2026 | 8.76 | 8.76 | 8.20 | 8.41 | 8.41 | -9.56% | 350,018 |
| May 14, 2026 | 9.17 | 9.45 | 8.73 | 9.30 | 9.30 | -2.21% | 109,305 |
| May 13, 2026 | 8.80 | 9.57 | 8.60 | 9.51 | 9.51 | 8.53% | 210,533 |
| May 12, 2026 | 9.00 | 9.20 | 8.51 | 8.76 | 8.76 | -4.65% | 144,138 |
| May 11, 2026 | 10.14 | 10.14 | 9.14 | 9.19 | 9.19 | -6.39% | 186,738 |
| May 8, 2026 | 10.93 | 11.22 | 9.60 | 9.82 | 9.82 | -0.38% | 210,878 |
| May 7, 2026 | 13.48 | 13.48 | 9.55 | 9.86 | 9.85 | -27.38% | 194,607 |
| May 6, 2026 | 12.64 | 13.64 | 12.64 | 13.57 | 13.57 | 13.47% | 56,534 |
| May 5, 2026 | 11.86 | 12.06 | 11.62 | 11.96 | 11.96 | 1.60% | 20,150 |
| May 4, 2026 | 11.96 | 12.21 | 11.60 | 11.77 | 11.77 | 1.49% | 40,496 |
| May 1, 2026 | 11.57 | 11.66 | 11.42 | 11.60 | 11.60 | 0.20% | 20,290 |
| Apr 30, 2026 | 11.32 | 11.62 | 11.29 | 11.58 | 11.58 | 1.63% | 17,145 |
| Apr 29, 2026 | 11.80 | 11.81 | 11.17 | 11.39 | 11.39 | -1.98% | 32,663 |
| Apr 28, 2026 | 11.84 | 11.84 | 11.00 | 11.62 | 11.62 | -6.40% | 43,633 |
| Apr 27, 2026 | 12.33 | 12.47 | 12.24 | 12.42 | 12.42 | 0.13% | 34,337 |
| Apr 24, 2026 | 11.80 | 12.57 | 11.75 | 12.40 | 12.40 | 7.13% | 54,977 |
| Apr 23, 2026 | 12.49 | 12.49 | 11.14 | 11.57 | 11.57 | -7.92% | 106,257 |
| Apr 22, 2026 | 12.85 | 12.90 | 12.42 | 12.57 | 12.57 | -2.41% | 34,013 |
| Apr 21, 2026 | 13.23 | 13.24 | 12.80 | 12.88 | 12.88 | -2.75% | 38,276 |
| Apr 20, 2026 | 13.20 | 13.44 | 13.00 | 13.25 | 13.25 | -2.32% | 23,028 |