Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
8.93
+0.17 (1.98%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.61 | 9.15 | 8.53 | 8.93 | 8.93 | 1.99% | 21,964 |
| Mar 10, 2026 | 8.58 | 9.16 | 8.40 | 8.76 | 8.76 | 3.91% | 42,012 |
| Mar 9, 2026 | 7.54 | 8.43 | 7.45 | 8.43 | 8.43 | 7.13% | 26,023 |
| Mar 6, 2026 | 7.61 | 8.48 | 7.38 | 7.87 | 7.87 | -0.64% | 27,740 |
| Mar 5, 2026 | 8.66 | 8.98 | 7.74 | 7.92 | 7.92 | -10.41% | 52,034 |
| Mar 4, 2026 | 9.10 | 9.10 | 8.50 | 8.84 | 8.84 | 0.79% | 27,952 |
| Mar 3, 2026 | 8.61 | 9.35 | 8.20 | 8.77 | 8.77 | -7.38% | 59,595 |
| Mar 2, 2026 | 7.82 | 9.51 | 7.82 | 9.47 | 9.47 | 16.24% | 76,133 |
| Feb 27, 2026 | 8.01 | 8.55 | 7.61 | 8.15 | 8.15 | -4.14% | 122,762 |
| Feb 26, 2026 | 8.36 | 8.55 | 7.96 | 8.50 | 8.50 | 4.51% | 64,685 |
| Feb 25, 2026 | 8.42 | 8.50 | 8.10 | 8.13 | 8.13 | 1.18% | 50,372 |
| Feb 24, 2026 | 7.02 | 8.12 | 6.97 | 8.04 | 8.04 | 9.26% | 43,296 |
| Feb 23, 2026 | 6.95 | 7.37 | 6.90 | 7.36 | 7.36 | 1.93% | 29,539 |
| Feb 20, 2026 | 7.99 | 8.16 | 7.18 | 7.22 | 7.22 | -11.23% | 35,276 |
| Feb 19, 2026 | 7.76 | 8.22 | 7.53 | 8.13 | 8.13 | 1.68% | 17,737 |
| Feb 18, 2026 | 7.87 | 8.15 | 7.71 | 8.00 | 8.00 | 3.17% | 15,728 |
| Feb 17, 2026 | 7.46 | 7.78 | 7.08 | 7.75 | 7.75 | -3.50% | 15,554 |
| Feb 13, 2026 | 7.50 | 8.11 | 7.43 | 8.03 | 8.03 | 3.19% | 10,681 |
| Feb 12, 2026 | 8.45 | 8.45 | 7.76 | 7.78 | 7.78 | -11.51% | 9,952 |
| Feb 11, 2026 | 9.18 | 9.19 | 8.32 | 8.80 | 8.79 | -5.73% | 31,141 |
| Feb 10, 2026 | 9.40 | 9.77 | 9.14 | 9.33 | 9.33 | -1.17% | 26,676 |
| Feb 9, 2026 | 8.96 | 9.56 | 8.68 | 9.44 | 9.44 | 4.89% | 26,714 |
| Feb 6, 2026 | 8.29 | 9.05 | 8.29 | 9.00 | 9.00 | 17.65% | 43,846 |
| Feb 5, 2026 | 8.20 | 8.45 | 7.60 | 7.65 | 7.65 | -13.85% | 61,155 |
| Feb 4, 2026 | 10.33 | 10.33 | 7.86 | 8.88 | 8.88 | -12.85% | 52,273 |
| Feb 3, 2026 | 9.56 | 10.24 | 9.23 | 10.19 | 10.19 | 17.66% | 76,995 |
| Feb 2, 2026 | 8.87 | 9.66 | 8.56 | 8.66 | 8.66 | 2.52% | 86,441 |
| Jan 30, 2026 | 9.30 | 9.99 | 8.15 | 8.45 | 8.45 | -11.55% | 194,589 |
| Jan 29, 2026 | 10.43 | 10.43 | 8.33 | 9.55 | 9.55 | -14.20% | 333,322 |
| Jan 28, 2026 | 11.46 | 11.46 | 10.55 | 11.13 | 11.13 | 0.72% | 71,634 |
| Jan 27, 2026 | 10.14 | 11.44 | 10.01 | 11.05 | 11.05 | 9.19% | 162,250 |
| Jan 26, 2026 | 13.40 | 13.40 | 9.78 | 10.12 | 10.12 | -16.91% | 318,293 |
| Jan 23, 2026 | 12.22 | 12.50 | 11.14 | 12.18 | 12.18 | 3.57% | 55,003 |
| Jan 22, 2026 | 10.93 | 12.70 | 10.93 | 11.76 | 11.76 | 11.57% | 67,874 |
| Jan 21, 2026 | 12.51 | 12.84 | 9.55 | 10.54 | 10.54 | -11.05% | 134,707 |
| Jan 20, 2026 | 11.79 | 13.07 | 11.49 | 11.85 | 11.85 | -1.70% | 94,860 |
| Jan 16, 2026 | 11.53 | 12.30 | 11.00 | 12.06 | 12.06 | 6.83% | 45,359 |
| Jan 15, 2026 | 11.81 | 11.81 | 11.02 | 11.28 | 11.28 | -7.69% | 118,119 |
| Jan 14, 2026 | 10.67 | 12.45 | 9.95 | 12.22 | 12.22 | 14.78% | 187,196 |
| Jan 13, 2026 | 11.89 | 12.00 | 10.33 | 10.65 | 10.65 | -2.78% | 81,482 |
| Jan 12, 2026 | 10.28 | 11.51 | 10.00 | 10.95 | 10.95 | 10.64% | 56,688 |
| Jan 9, 2026 | 9.81 | 10.13 | 9.12 | 9.90 | 9.90 | 2.81% | 66,011 |
| Jan 8, 2026 | 9.79 | 10.94 | 9.57 | 9.63 | 9.63 | -4.84% | 80,221 |
| Jan 7, 2026 | 9.65 | 10.55 | 9.33 | 10.12 | 10.12 | 8.84% | 84,891 |
| Jan 6, 2026 | 9.63 | 9.63 | 8.84 | 9.30 | 9.30 | 4.52% | 55,669 |
| Jan 5, 2026 | 8.51 | 8.92 | 8.35 | 8.90 | 8.90 | 13.04% | 10,323 |
| Jan 2, 2026 | 6.89 | 7.90 | 6.89 | 7.87 | 7.87 | 17.39% | 29,994 |
| Dec 31, 2025 | 6.80 | 6.80 | 6.53 | 6.70 | 6.70 | 0.24% | 14,054 |
| Dec 30, 2025 | 6.74 | 7.00 | 6.69 | 6.69 | 6.69 | -5.34% | 7,282 |
| Dec 29, 2025 | 7.46 | 7.46 | 7.02 | 7.07 | 7.06 | -6.00% | 12,964 |