Leverage Shares 2X Long HUT Daily ETF (HUTG)
NASDAQ: HUTG · Real-Time Price · USD
26.64
-4.05 (-13.20%)
At close: May 15, 2026, 4:00 PM EDT
26.60
-0.04 (-0.15%)
After-hours: May 15, 2026, 7:53 PM EDT
HUTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.73 | 27.73 | 25.25 | 26.64 | 26.64 | -13.20% | 52,014 |
| May 14, 2026 | 29.96 | 31.22 | 27.65 | 30.69 | 30.69 | 2.09% | 46,937 |
| May 13, 2026 | 29.89 | 32.19 | 27.09 | 30.06 | 30.06 | 1.30% | 152,910 |
| May 12, 2026 | 25.88 | 29.89 | 24.34 | 29.68 | 29.68 | 10.70% | 78,150 |
| May 11, 2026 | 25.18 | 28.91 | 22.96 | 26.81 | 26.81 | 8.31% | 75,930 |
| May 8, 2026 | 29.00 | 29.00 | 24.03 | 24.75 | 24.75 | -5.86% | 84,536 |
| May 7, 2026 | 28.65 | 28.65 | 22.33 | 26.29 | 26.29 | -14.81% | 142,967 |
| May 6, 2026 | 27.52 | 31.74 | 25.43 | 30.86 | 30.86 | 71.55% | 814,154 |
| May 5, 2026 | 18.14 | 18.14 | 16.72 | 17.99 | 17.99 | 5.89% | 69,355 |
| May 4, 2026 | 16.05 | 17.12 | 15.80 | 16.99 | 16.99 | 2.31% | 21,579 |
| May 1, 2026 | 16.45 | 17.44 | 16.34 | 16.61 | 16.61 | 3.32% | 21,623 |
| Apr 30, 2026 | 15.25 | 16.50 | 15.25 | 16.07 | 16.07 | 13.33% | 28,539 |
| Apr 29, 2026 | 14.71 | 14.71 | 13.48 | 14.18 | 14.18 | -2.82% | 21,215 |
| Apr 28, 2026 | 14.43 | 15.00 | 13.75 | 14.59 | 14.59 | -9.50% | 33,620 |
| Apr 27, 2026 | 16.20 | 16.56 | 15.50 | 16.12 | 16.12 | -3.63% | 24,084 |
| Apr 24, 2026 | 18.66 | 18.72 | 16.73 | 16.73 | 16.73 | -5.02% | 33,194 |
| Apr 23, 2026 | 18.46 | 19.44 | 17.37 | 17.62 | 17.62 | -4.81% | 30,315 |
| Apr 22, 2026 | 18.36 | 19.10 | 18.20 | 18.51 | 18.51 | 11.03% | 55,536 |
| Apr 21, 2026 | 18.59 | 19.10 | 16.44 | 16.67 | 16.67 | -6.06% | 55,593 |
| Apr 20, 2026 | 15.69 | 17.79 | 15.60 | 17.75 | 17.75 | 10.74% | 73,580 |
| Apr 17, 2026 | 15.37 | 16.38 | 14.93 | 16.03 | 16.03 | 11.16% | 55,035 |
| Apr 16, 2026 | 14.81 | 14.81 | 13.29 | 14.42 | 14.42 | -0.78% | 147,557 |
| Apr 15, 2026 | 14.95 | 14.97 | 13.46 | 14.53 | 14.53 | -1.59% | 66,804 |
| Apr 14, 2026 | 15.12 | 15.90 | 14.72 | 14.77 | 14.77 | 5.44% | 108,007 |
| Apr 13, 2026 | 11.95 | 14.50 | 11.56 | 14.00 | 14.00 | 11.30% | 99,021 |
| Apr 10, 2026 | 12.28 | 13.46 | 12.28 | 12.58 | 12.58 | 7.91% | 112,153 |
| Apr 9, 2026 | 10.90 | 12.93 | 10.89 | 11.66 | 11.66 | 6.67% | 165,736 |
| Apr 8, 2026 | 9.75 | 11.61 | 9.75 | 10.93 | 10.93 | 32.81% | 94,600 |
| Apr 7, 2026 | 7.35 | 8.23 | 6.87 | 8.23 | 8.23 | 12.63% | 91,663 |
| Apr 6, 2026 | 7.02 | 7.47 | 7.00 | 7.31 | 7.31 | 5.58% | 47,138 |
| Apr 2, 2026 | 5.97 | 7.33 | 5.79 | 6.92 | 6.92 | 3.16% | 57,825 |
| Apr 1, 2026 | 6.99 | 7.28 | 6.71 | 6.71 | 6.71 | 2.07% | 37,984 |
| 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 | 7.86 | -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 |