Leverage Shares 2X Long META Daily ETF (METG)
BATS: METG · Real-Time Price · USD
20.98
-0.34 (-1.59%)
At close: Sep 22, 2026, 4:00 PM EDT
20.93
-0.05 (-0.24%)
Pre-market: Sep 23, 2026, 8:04 AM EDT
METG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.61 | 22.09 | 20.60 | 20.98 | 20.98 | -1.59% | 59,717 |
| Sep 21, 2026 | 18.10 | 21.78 | 18.10 | 21.32 | 21.32 | 23.10% | 52,800 |
| Sep 18, 2026 | 18.42 | 18.48 | 17.19 | 17.32 | 17.32 | -4.79% | 35,478 |
| Sep 17, 2026 | 18.12 | 18.22 | 17.48 | 18.19 | 18.19 | 2.65% | 31,288 |
| Sep 16, 2026 | 18.24 | 18.24 | 17.64 | 17.72 | 17.72 | 0.85% | 31,598 |
| Sep 15, 2026 | 17.09 | 17.81 | 17.09 | 17.57 | 17.57 | 1.28% | 36,346 |
| Sep 14, 2026 | 16.91 | 17.45 | 16.55 | 17.35 | 17.35 | 5.61% | 20,082 |
| Sep 11, 2026 | 16.60 | 17.13 | 16.42 | 16.43 | 16.43 | 0.98% | 17,528 |
| Sep 10, 2026 | 16.64 | 17.01 | 16.23 | 16.27 | 16.27 | -3.41% | 37,022 |
| Sep 9, 2026 | 16.32 | 16.94 | 16.31 | 16.84 | 16.84 | 13.55% | 56,823 |
| Sep 8, 2026 | 15.15 | 15.15 | 14.83 | 14.83 | 14.83 | -0.93% | 17,382 |
| Sep 4, 2026 | 14.80 | 14.97 | 14.48 | 14.97 | 14.97 | 1.49% | 6,604 |
| Sep 3, 2026 | 14.46 | 15.05 | 14.46 | 14.75 | 14.75 | 6.49% | 31,951 |
| Sep 2, 2026 | 13.20 | 14.10 | 13.20 | 13.85 | 13.85 | 5.17% | 15,071 |
| Sep 1, 2026 | 12.36 | 13.36 | 12.36 | 13.17 | 13.17 | 1.00% | 29,805 |
| Aug 31, 2026 | 13.00 | 13.09 | 12.79 | 13.04 | 13.04 | -1.40% | 20,519 |
| Aug 28, 2026 | 12.92 | 13.69 | 12.92 | 13.23 | 13.22 | 2.38% | 73,801 |
| Aug 27, 2026 | 13.07 | 13.57 | 12.80 | 12.92 | 12.92 | -2.80% | 17,497 |
| Aug 26, 2026 | 13.73 | 13.83 | 12.61 | 13.29 | 13.29 | 4.07% | 68,392 |
| Aug 25, 2026 | 12.62 | 12.86 | 12.55 | 12.77 | 12.77 | 2.24% | 63,148 |
| Aug 24, 2026 | 12.00 | 12.49 | 12.00 | 12.49 | 12.49 | 4.10% | 10,500 |
| Aug 21, 2026 | 11.88 | 12.13 | 11.83 | 12.00 | 12.00 | 1.51% | 36,218 |
| Aug 20, 2026 | 11.84 | 11.84 | 11.67 | 11.82 | 11.82 | -0.08% | 7,350 |
| Aug 19, 2026 | 11.68 | 12.18 | 11.50 | 11.83 | 11.83 | 1.02% | 46,101 |
| Aug 18, 2026 | 12.39 | 12.39 | 11.71 | 11.71 | 11.71 | -9.08% | 22,196 |
| Aug 17, 2026 | 13.55 | 13.55 | 12.71 | 12.88 | 12.88 | -7.16% | 16,830 |
| Aug 14, 2026 | 14.15 | 14.26 | 13.87 | 13.87 | 13.87 | -1.74% | 29,803 |
| Aug 13, 2026 | 13.43 | 14.12 | 13.43 | 14.12 | 14.12 | 5.32% | 17,494 |
| Aug 12, 2026 | 14.35 | 14.35 | 13.38 | 13.41 | 13.41 | -6.71% | 39,258 |
| Aug 11, 2026 | 14.32 | 14.99 | 14.19 | 14.37 | 14.37 | 1.41% | 13,294 |
| Aug 10, 2026 | 14.43 | 14.76 | 14.09 | 14.17 | 14.17 | 0.51% | 55,718 |
| Aug 7, 2026 | 13.78 | 14.30 | 13.78 | 14.10 | 14.10 | 1.22% | 15,138 |
| Aug 6, 2026 | 13.89 | 14.10 | 13.86 | 13.93 | 13.93 | -0.07% | 8,870 |
| Aug 5, 2026 | 14.46 | 14.46 | 13.55 | 13.94 | 13.94 | 0.43% | 23,198 |
| Aug 4, 2026 | 13.58 | 14.06 | 13.46 | 13.88 | 13.88 | -0.93% | 31,299 |
| Aug 3, 2026 | 13.00 | 14.29 | 12.70 | 14.01 | 14.01 | 11.54% | 47,887 |
| Jul 31, 2026 | 12.06 | 12.56 | 11.79 | 12.56 | 12.56 | 7.54% | 31,001 |
| Jul 30, 2026 | 11.52 | 11.74 | 11.15 | 11.68 | 11.68 | -16.14% | 48,869 |
| Jul 29, 2026 | 14.12 | 14.68 | 13.93 | 13.93 | 13.93 | -3.26% | 13,559 |
| Jul 28, 2026 | 14.33 | 14.41 | 14.11 | 14.40 | 14.40 | 0.11% | 8,465 |
| Jul 27, 2026 | 15.11 | 15.11 | 14.38 | 14.38 | 14.38 | -0.64% | 3,253 |
| Jul 24, 2026 | 14.86 | 15.16 | 14.47 | 14.47 | 14.47 | -3.93% | 2,004 |
| Jul 23, 2026 | 14.80 | 15.09 | 14.74 | 15.07 | 15.07 | -6.73% | 4,115 |
| Jul 22, 2026 | 16.55 | 16.55 | 16.14 | 16.15 | 16.15 | -5.06% | 1,232 |
| Jul 21, 2026 | 17.17 | 17.24 | 17.01 | 17.01 | 17.01 | -0.68% | 1,239 |
| Jul 20, 2026 | 16.85 | 17.43 | 16.81 | 17.13 | 17.13 | -0.17% | 2,340 |
| Jul 17, 2026 | 16.92 | 17.46 | 16.22 | 17.16 | 17.16 | -5.05% | 5,078 |
| Jul 16, 2026 | 19.06 | 19.06 | 17.99 | 18.07 | 18.07 | -5.50% | 3,543 |
| Jul 15, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 6.54% | 677 |
| Jul 14, 2026 | 17.86 | 18.12 | 17.86 | 17.95 | 17.95 | 1.33% | 1,605 |