Leverage Shares 2X Long HPE Daily ETF (HPEL)
BATS: HPEL · Real-Time Price · USD
26.35
+3.34 (14.52%)
At close: Oct 2, 2026, 4:00 PM EDT
26.40
+0.05 (0.19%)
After-hours: Oct 2, 2026, 8:00 PM EDT
HPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.23 | 26.91 | 23.90 | 26.35 | 26.35 | 14.52% | 412,200 |
| Oct 1, 2026 | 23.83 | 23.85 | 20.98 | 23.01 | 23.01 | 2.72% | 208,535 |
| Sep 30, 2026 | 23.36 | 24.58 | 22.22 | 22.40 | 22.40 | 7.95% | 373,603 |
| Sep 29, 2026 | 21.87 | 22.24 | 20.23 | 20.75 | 20.75 | -3.85% | 190,151 |
| Sep 28, 2026 | 21.81 | 22.05 | 20.49 | 21.58 | 21.58 | -1.37% | 164,733 |
| Sep 25, 2026 | 22.87 | 23.68 | 21.75 | 21.88 | 21.88 | -1.71% | 294,167 |
| Sep 24, 2026 | 20.45 | 23.58 | 20.31 | 22.26 | 22.26 | 3.53% | 479,567 |
| Sep 23, 2026 | 21.63 | 22.12 | 20.81 | 21.50 | 21.50 | 4.22% | 534,258 |
| Sep 22, 2026 | 20.98 | 21.92 | 20.23 | 20.63 | 20.63 | -2.55% | 275,479 |
| Sep 21, 2026 | 21.12 | 22.42 | 20.16 | 21.17 | 21.17 | 3.57% | 480,719 |
| Sep 18, 2026 | 21.15 | 21.15 | 19.71 | 20.44 | 20.44 | -1.21% | 92,122 |
| Sep 17, 2026 | 18.88 | 21.25 | 18.28 | 20.69 | 20.69 | 15.59% | 277,311 |
| Sep 16, 2026 | 16.99 | 18.70 | 16.75 | 17.90 | 17.90 | 3.77% | 262,367 |
| Sep 15, 2026 | 17.44 | 18.45 | 17.08 | 17.25 | 17.25 | 1.23% | 300,611 |
| Sep 14, 2026 | 17.55 | 18.26 | 16.90 | 17.04 | 17.04 | -21.55% | 441,389 |
| Sep 11, 2026 | 18.00 | 21.72 | 18.00 | 21.72 | 21.72 | 24.76% | 353,515 |
| Sep 10, 2026 | 18.68 | 19.23 | 17.35 | 17.41 | 17.41 | -12.82% | 110,188 |
| Sep 9, 2026 | 18.20 | 19.97 | 18.20 | 19.97 | 19.97 | 10.70% | 172,217 |
| Sep 8, 2026 | 15.54 | 18.14 | 15.54 | 18.04 | 18.04 | 14.76% | 452,807 |
| Sep 4, 2026 | 17.10 | 17.25 | 15.34 | 15.72 | 15.72 | -8.82% | 372,791 |
| Sep 3, 2026 | 13.01 | 17.41 | 11.96 | 17.24 | 17.24 | 9.60% | 1,430,135 |
| Sep 2, 2026 | 15.76 | 16.03 | 14.50 | 15.73 | 15.73 | 4.24% | 1,895,863 |
| Sep 1, 2026 | 15.62 | 16.22 | 14.75 | 15.09 | 15.09 | -5.63% | 164,640 |
| Aug 31, 2026 | 16.56 | 16.56 | 15.95 | 15.99 | 15.99 | 0.25% | 96,098 |
| Aug 28, 2026 | 17.08 | 17.08 | 15.80 | 15.95 | 15.95 | -7.91% | 114,161 |
| Aug 27, 2026 | 17.98 | 18.00 | 17.16 | 17.32 | 17.32 | -3.08% | 159,862 |
| Aug 26, 2026 | 16.77 | 17.98 | 16.77 | 17.87 | 17.87 | 6.50% | 53,397 |
| Aug 25, 2026 | 17.04 | 17.48 | 16.49 | 16.78 | 16.78 | 4.16% | 19,019 |
| Aug 24, 2026 | 16.83 | 17.41 | 15.39 | 16.11 | 16.11 | -4.05% | 57,490 |
| Aug 21, 2026 | 16.71 | 17.15 | 16.42 | 16.79 | 16.79 | 2.25% | 28,888 |
| Aug 20, 2026 | 16.32 | 17.14 | 16.00 | 16.42 | 16.42 | -0.79% | 24,221 |
| Aug 19, 2026 | 17.82 | 18.32 | 15.78 | 16.55 | 16.55 | -9.27% | 100,243 |
| Aug 18, 2026 | 18.23 | 19.94 | 17.75 | 18.24 | 18.24 | -7.41% | 165,926 |
| Aug 17, 2026 | 20.36 | 20.36 | 19.30 | 19.70 | 19.70 | -3.29% | 92,368 |
| Aug 14, 2026 | 21.80 | 21.80 | 20.23 | 20.37 | 20.37 | -4.01% | 78,978 |
| Aug 13, 2026 | 22.75 | 23.69 | 21.11 | 21.22 | 21.22 | 3.36% | 267,084 |
| Aug 12, 2026 | 18.83 | 20.56 | 18.12 | 20.53 | 20.53 | 16.12% | 141,510 |
| Aug 11, 2026 | 18.15 | 18.15 | 16.57 | 17.68 | 17.68 | -1.17% | 91,601 |
| Aug 10, 2026 | 18.61 | 18.80 | 17.62 | 17.89 | 17.89 | 5.80% | 161,232 |
| Aug 7, 2026 | 17.00 | 17.01 | 15.38 | 16.91 | 16.91 | 2.73% | 199,972 |
| Aug 6, 2026 | 16.26 | 16.90 | 14.33 | 16.46 | 16.46 | -3.01% | 340,729 |
| Aug 5, 2026 | 15.96 | 17.86 | 15.94 | 16.97 | 16.97 | 2.72% | 272,243 |
| Aug 4, 2026 | 16.95 | 17.05 | 15.28 | 16.52 | 16.52 | 8.47% | 456,374 |
| Aug 3, 2026 | 13.83 | 15.32 | 12.97 | 15.23 | 15.23 | 9.73% | 284,371 |
| Jul 31, 2026 | 14.63 | 14.90 | 13.31 | 13.88 | 13.88 | 3.97% | 51,068 |
| Jul 30, 2026 | 12.82 | 13.35 | 12.69 | 13.35 | 13.35 | 11.19% | 54,699 |
| Jul 29, 2026 | 12.71 | 13.11 | 12.01 | 12.01 | 12.01 | -4.86% | 18,581 |
| Jul 28, 2026 | 13.08 | 13.08 | 11.36 | 12.62 | 12.62 | -10.55% | 33,906 |
| Jul 27, 2026 | 13.96 | 14.52 | 13.16 | 14.11 | 14.11 | 2.32% | 25,914 |
| Jul 24, 2026 | 14.18 | 14.69 | 13.68 | 13.79 | 13.79 | -0.04% | 13,996 |