Leverage Shares 2X Long JBL Daily ETF (JBLG)
BATS: JBLG · Real-Time Price · USD
7.18
-0.35 (-4.67%)
At close: Nov 13, 2026, 4:00 PM EST
7.02
-0.16 (-2.22%)
After-hours: Nov 13, 2026, 8:00 PM EST
JBLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.00 | 7.18 | 6.94 | 7.18 | 7.18 | -4.68% | 2,651 |
| Nov 12, 2026 | 7.40 | 7.75 | 7.40 | 7.53 | 7.53 | 0.81% | 1,812 |
| Nov 11, 2026 | 7.35 | 7.88 | 7.35 | 7.47 | 7.47 | 6.84% | 3,069 |
| Nov 10, 2026 | 7.20 | 7.22 | 6.72 | 6.99 | 6.99 | -2.15% | 1,972 |
| Nov 9, 2026 | 7.03 | 7.16 | 7.00 | 7.15 | 7.15 | 11.54% | 1,913 |
| Nov 6, 2026 | 6.60 | 6.60 | 6.27 | 6.41 | 6.41 | 0.29% | 2,509 |
| Nov 5, 2026 | 7.00 | 7.00 | 6.39 | 6.39 | 6.39 | -16.04% | 5,629 |
| Nov 4, 2026 | 7.39 | 7.61 | 7.39 | 7.61 | 7.61 | -9.09% | 681 |
| Nov 3, 2026 | 8.46 | 8.46 | 8.37 | 8.37 | 8.37 | 3.70% | 293 |
| Nov 2, 2026 | 8.52 | 8.52 | 8.07 | 8.07 | 8.07 | -5.04% | 367 |
| Oct 30, 2026 | 8.67 | 8.67 | 8.20 | 8.50 | 8.50 | -10.62% | 1,249 |
| Oct 29, 2026 | 9.62 | 9.74 | 9.43 | 9.51 | 9.51 | -2.38% | 1,428 |
| Oct 28, 2026 | 9.70 | 9.78 | 9.45 | 9.74 | 9.74 | 5.01% | 11,380 |
| Oct 27, 2026 | 7.99 | 9.30 | 7.99 | 9.28 | 9.27 | 5.64% | 7,250 |
| Oct 26, 2026 | 8.74 | 9.02 | 8.74 | 8.78 | 8.78 | 1.64% | 2,888 |
| Oct 23, 2026 | 8.50 | 8.70 | 8.50 | 8.64 | 8.64 | 4.45% | 1,214 |
| Oct 22, 2026 | 8.40 | 8.40 | 7.81 | 8.27 | 8.27 | -9.63% | 6,800 |
| Oct 21, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 3.41% | 275 |
| Oct 20, 2026 | 8.79 | 8.93 | 8.79 | 8.85 | 8.85 | -4.22% | 1,712 |
| Oct 19, 2026 | 9.36 | 9.70 | 9.24 | 9.24 | 9.24 | 3.51% | 2,798 |
| Oct 16, 2026 | 9.25 | 9.25 | 8.93 | 8.93 | 8.93 | -6.30% | 5,720 |
| Oct 15, 2026 | 9.43 | 9.53 | 8.90 | 9.53 | 9.53 | -4.85% | 5,065 |
| Oct 14, 2026 | 11.19 | 11.19 | 9.77 | 10.01 | 10.01 | -15.85% | 8,016 |
| Oct 13, 2026 | 11.33 | 11.90 | 11.06 | 11.90 | 11.90 | 5.21% | 7,537 |
| Oct 12, 2026 | 10.68 | 11.37 | 10.68 | 11.31 | 11.31 | 2.59% | 11,283 |
| Oct 9, 2026 | 10.58 | 11.04 | 10.58 | 11.03 | 11.03 | 5.59% | 6,004 |
| Oct 8, 2026 | 10.27 | 10.80 | 10.10 | 10.44 | 10.44 | -0.75% | 9,477 |
| Oct 7, 2026 | 10.82 | 11.02 | 10.24 | 10.52 | 10.52 | -6.32% | 112,010 |
| Oct 6, 2026 | 10.99 | 11.23 | 10.60 | 11.23 | 11.23 | 5.45% | 28,523 |
| Oct 5, 2026 | 11.02 | 11.02 | 10.65 | 10.65 | 10.65 | -3.09% | 17,956 |
| Oct 2, 2026 | 11.00 | 11.22 | 10.71 | 10.99 | 10.99 | 4.07% | 62,177 |
| Oct 1, 2026 | 10.25 | 10.61 | 9.67 | 10.56 | 10.56 | 8.25% | 122,927 |
| Sep 30, 2026 | 11.28 | 12.80 | 9.58 | 9.76 | 9.76 | -20.69% | 270,616 |
| Sep 29, 2026 | 12.30 | 12.53 | 11.90 | 12.30 | 12.30 | 0.41% | 78,901 |
| Sep 28, 2026 | 12.40 | 12.55 | 11.67 | 12.25 | 12.25 | 1.24% | 12,152 |
| Sep 25, 2026 | 12.24 | 13.11 | 12.08 | 12.10 | 12.10 | 4.60% | 150,581 |
| Sep 24, 2026 | 11.10 | 11.73 | 11.10 | 11.57 | 11.57 | 1.34% | 4,521 |
| Sep 23, 2026 | 11.40 | 11.48 | 10.95 | 11.42 | 11.42 | -0.51% | 7,863 |
| Sep 22, 2026 | 11.07 | 11.50 | 10.90 | 11.47 | 11.47 | 3.64% | 9,152 |
| Sep 21, 2026 | 10.85 | 11.08 | 10.64 | 11.07 | 11.07 | 2.41% | 8,309 |
| Sep 18, 2026 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 2.11% | 578 |
| Sep 17, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.05% | 297 |
| Sep 16, 2026 | 11.09 | 11.24 | 10.49 | 10.70 | 10.70 | 1.00% | 3,241 |
| Sep 15, 2026 | 10.57 | 10.59 | 10.52 | 10.59 | 10.59 | -1.92% | 1,029 |
| Sep 14, 2026 | 11.06 | 11.32 | 10.80 | 10.80 | 10.80 | -11.76% | 2,407 |
| Sep 11, 2026 | 11.49 | 12.40 | 11.49 | 12.24 | 12.24 | 9.54% | 1,683 |
| Sep 10, 2026 | 11.51 | 11.56 | 11.17 | 11.17 | 11.17 | -5.54% | 1,274 |
| Sep 9, 2026 | 12.05 | 12.05 | 11.83 | 11.83 | 11.83 | -0.44% | 842 |
| Sep 8, 2026 | 11.86 | 11.88 | 11.77 | 11.88 | 11.88 | 0.78% | 1,749 |
| Sep 4, 2026 | 11.52 | 11.79 | 11.52 | 11.79 | 11.79 | 3.15% | 997 |