Leverage Shares 2X Long HUT Daily ETF (HUTG)
NASDAQ: HUTG · Real-Time Price · USD
6.71
+0.14 (2.07%)
At close: Apr 1, 2026, 4:00 PM EDT
6.79
+0.08 (1.21%)
After-hours: Apr 1, 2026, 5:22 PM EDT
HUTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.99 | 7.28 | 6.75 | 6.75 | - | 2.69% | 36,867 |
| Mar 31, 2026 | 6.03 | 6.65 | 5.80 | 6.57 | 6.57 | 19.44% | 35,346 |
| Mar 30, 2026 | 7.06 | 7.06 | 5.37 | 5.50 | 5.50 | -19.77% | 41,492 |
| Mar 27, 2026 | 7.57 | 7.58 | 6.66 | 6.86 | 6.86 | -12.68% | 39,843 |
| Mar 26, 2026 | 8.81 | 8.85 | 7.63 | 7.86 | 7.85 | -18.19% | 76,054 |
| Mar 25, 2026 | 9.75 | 10.00 | 9.40 | 9.60 | 9.60 | 8.74% | 78,520 |
| Mar 24, 2026 | 8.45 | 8.85 | 7.96 | 8.83 | 8.83 | 0.91% | 36,010 |
| Mar 23, 2026 | 7.74 | 8.86 | 7.72 | 8.75 | 8.75 | 23.08% | 50,446 |
| Mar 20, 2026 | 8.03 | 8.03 | 6.93 | 7.11 | 7.11 | -11.02% | 17,414 |
| Mar 19, 2026 | 7.17 | 8.20 | 6.95 | 7.99 | 7.99 | 3.12% | 42,936 |
| Mar 18, 2026 | 8.16 | 8.28 | 7.60 | 7.75 | 7.75 | -9.10% | 12,024 |
| Mar 17, 2026 | 8.39 | 8.83 | 8.37 | 8.52 | 8.52 | 1.83% | 24,221 |
| Mar 16, 2026 | 8.24 | 8.44 | 8.07 | 8.37 | 8.37 | 12.27% | 33,522 |
| Mar 13, 2026 | 8.20 | 8.55 | 7.46 | 7.46 | 7.46 | -1.28% | 25,984 |
| Mar 12, 2026 | 7.84 | 7.84 | 7.04 | 7.55 | 7.55 | -10.08% | 64,818 |
| Mar 11, 2026 | 8.20 | 8.80 | 8.01 | 8.40 | 8.40 | 7.71% | 42,407 |
| Mar 10, 2026 | 7.79 | 8.26 | 7.75 | 7.80 | 7.80 | 1.58% | 40,347 |
| Mar 9, 2026 | 6.45 | 7.68 | 6.35 | 7.68 | 7.68 | 7.07% | 17,128 |
| Mar 6, 2026 | 7.92 | 8.17 | 7.17 | 7.17 | 7.17 | -16.53% | 51,881 |
| Mar 5, 2026 | 9.58 | 9.58 | 7.69 | 8.59 | 8.59 | -11.12% | 74,122 |
| Mar 4, 2026 | 8.58 | 9.83 | 8.25 | 9.67 | 9.67 | 28.03% | 49,193 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.55 | 7.55 | 7.55 | -19.46% | 25,007 |
| Mar 2, 2026 | 9.49 | 10.37 | 9.09 | 9.37 | 9.37 | -2.26% | 36,824 |
| Feb 27, 2026 | 9.46 | 9.73 | 9.00 | 9.59 | 9.59 | -5.41% | 47,196 |
| Feb 26, 2026 | 10.75 | 11.13 | 10.00 | 10.14 | 10.14 | -1.57% | 26,171 |
| Feb 25, 2026 | 12.45 | 12.55 | 10.25 | 10.30 | 10.30 | -13.45% | 171,962 |
| Feb 24, 2026 | 9.85 | 12.26 | 9.85 | 11.90 | 11.90 | 19.12% | 119,349 |
| Feb 23, 2026 | 9.58 | 10.40 | 9.21 | 9.99 | 9.99 | 0.82% | 51,184 |
| Feb 20, 2026 | 10.41 | 10.70 | 9.54 | 9.91 | 9.91 | -3.94% | 42,772 |
| Feb 19, 2026 | 9.53 | 10.33 | 9.14 | 10.32 | 10.32 | 4.35% | 9,500 |
| Feb 18, 2026 | 9.79 | 10.48 | 9.73 | 9.89 | 9.89 | 2.72% | 12,961 |
| Feb 17, 2026 | 9.45 | 10.10 | 9.14 | 9.63 | 9.62 | -3.76% | 10,414 |
| Feb 13, 2026 | 9.01 | 10.60 | 9.01 | 10.00 | 10.00 | 10.88% | 27,675 |
| Feb 12, 2026 | 9.75 | 9.91 | 8.67 | 9.02 | 9.02 | -8.50% | 9,132 |
| Feb 11, 2026 | 10.85 | 11.11 | 9.42 | 9.86 | 9.86 | -5.76% | 50,810 |
| Feb 10, 2026 | 11.28 | 11.28 | 10.39 | 10.46 | 10.46 | -7.68% | 43,250 |
| Feb 9, 2026 | 9.38 | 11.39 | 9.38 | 11.33 | 11.33 | 14.85% | 36,094 |
| Feb 6, 2026 | 8.51 | 9.87 | 8.08 | 9.87 | 9.87 | 38.94% | 48,725 |
| Feb 5, 2026 | 9.41 | 9.59 | 6.86 | 7.10 | 7.10 | -36.23% | 41,529 |
| Feb 4, 2026 | 12.49 | 12.60 | 9.33 | 11.13 | 11.13 | -16.17% | 30,733 |
| Feb 3, 2026 | 13.02 | 13.32 | 12.17 | 13.28 | 13.28 | 9.26% | 11,977 |
| Feb 2, 2026 | 11.14 | 12.73 | 11.14 | 12.16 | 12.16 | 0.91% | 21,655 |
| Jan 30, 2026 | 14.81 | 15.00 | 11.99 | 12.05 | 12.05 | -18.02% | 41,573 |
| Jan 29, 2026 | 15.97 | 15.97 | 13.69 | 14.69 | 14.69 | -10.01% | 30,925 |
| Jan 28, 2026 | 16.14 | 16.73 | 14.80 | 16.33 | 16.33 | 9.49% | 60,891 |
| Jan 27, 2026 | 13.59 | 15.04 | 12.95 | 14.91 | 14.91 | 18.56% | 33,600 |
| Jan 26, 2026 | 13.52 | 14.20 | 12.32 | 12.58 | 12.58 | -6.27% | 31,162 |
| Jan 23, 2026 | 11.76 | 14.15 | 11.51 | 13.42 | 13.42 | 10.86% | 18,876 |
| Jan 22, 2026 | 13.15 | 13.15 | 12.00 | 12.11 | 12.10 | -12.79% | 12,923 |
| Jan 21, 2026 | 14.15 | 15.32 | 12.38 | 13.88 | 13.88 | 2.82% | 34,542 |