Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
5.97
+0.59 (10.97%)
At close: Aug 14, 2026, 4:00 PM EDT
6.03
+0.06 (1.01%)
After-hours: Aug 14, 2026, 7:58 PM EDT
MPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.53 | 6.42 | 5.51 | 5.97 | 5.97 | 10.97% | 522,132 |
| Aug 13, 2026 | 5.01 | 5.41 | 4.97 | 5.38 | 5.38 | 5.49% | 328,274 |
| Aug 12, 2026 | 5.39 | 5.39 | 4.98 | 5.10 | 5.10 | -3.64% | 346,544 |
| Aug 11, 2026 | 5.28 | 5.31 | 4.88 | 5.29 | 5.29 | 1.79% | 221,674 |
| Aug 10, 2026 | 4.83 | 5.37 | 4.83 | 5.20 | 5.20 | 13.79% | 686,532 |
| Aug 7, 2026 | 4.51 | 4.96 | 4.11 | 4.57 | 4.57 | 15.68% | 570,298 |
| Aug 6, 2026 | 3.90 | 4.25 | 3.88 | 3.95 | 3.95 | -2.46% | 487,176 |
| Aug 5, 2026 | 4.15 | 4.26 | 3.94 | 4.05 | 4.05 | 2.08% | 817,952 |
| Aug 4, 2026 | 3.67 | 4.11 | 3.67 | 3.97 | 3.97 | 16.06% | 472,038 |
| Aug 3, 2026 | 2.93 | 3.47 | 2.93 | 3.42 | 3.42 | 12.45% | 166,670 |
| Jul 31, 2026 | 3.18 | 3.21 | 2.95 | 3.04 | 3.04 | -1.54% | 268,354 |
| Jul 30, 2026 | 2.78 | 3.10 | 2.70 | 3.09 | 3.09 | 19.01% | 209,634 |
| Jul 29, 2026 | 2.96 | 2.98 | 2.57 | 2.59 | 2.59 | -15.98% | 409,213 |
| Jul 28, 2026 | 3.15 | 3.15 | 2.88 | 3.09 | 3.09 | -8.45% | 129,849 |
| Jul 27, 2026 | 3.19 | 3.38 | 3.12 | 3.37 | 3.37 | 8.82% | 156,587 |
| Jul 24, 2026 | 3.63 | 3.63 | 3.08 | 3.10 | 3.10 | -16.68% | 474,951 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.48 | 3.72 | 3.72 | -2.60% | 184,627 |
| Jul 22, 2026 | 3.96 | 4.07 | 3.78 | 3.82 | 3.82 | -2.33% | 335,184 |
| Jul 21, 2026 | 4.02 | 4.02 | 3.78 | 3.91 | 3.91 | 1.50% | 223,430 |
| Jul 20, 2026 | 3.80 | 3.95 | 3.56 | 3.85 | 3.85 | 2.63% | 209,519 |
| Jul 17, 2026 | 3.66 | 3.96 | 3.53 | 3.75 | 3.75 | -1.16% | 145,135 |
| Jul 16, 2026 | 4.27 | 4.29 | 3.62 | 3.80 | 3.80 | -16.13% | 200,697 |
| Jul 15, 2026 | 4.78 | 4.88 | 4.38 | 4.53 | 4.53 | -5.74% | 69,372 |
| Jul 14, 2026 | 4.75 | 4.88 | 4.74 | 4.80 | 4.80 | 5.25% | 68,980 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.45 | 4.57 | 4.56 | -10.21% | 89,592 |
| Jul 10, 2026 | 5.08 | 5.10 | 4.90 | 5.08 | 5.08 | 1.56% | 85,862 |
| Jul 9, 2026 | 5.41 | 5.41 | 4.95 | 5.01 | 5.01 | -4.66% | 135,349 |
| Jul 8, 2026 | 4.69 | 5.31 | 4.69 | 5.25 | 5.25 | 10.23% | 130,412 |
| Jul 7, 2026 | 5.25 | 5.26 | 4.56 | 4.76 | 4.76 | -9.96% | 119,254 |
| Jul 6, 2026 | 5.46 | 5.61 | 5.24 | 5.29 | 5.29 | -0.78% | 161,728 |
| Jul 2, 2026 | 5.73 | 6.15 | 5.28 | 5.33 | 5.33 | -4.00% | 371,380 |
| Jul 1, 2026 | 5.79 | 6.07 | 5.55 | 5.55 | 5.55 | -6.26% | 344,446 |
| Jun 30, 2026 | 5.78 | 5.96 | 5.63 | 5.92 | 5.92 | 4.66% | 112,471 |
| Jun 29, 2026 | 5.53 | 5.72 | 5.23 | 5.66 | 5.66 | 3.37% | 239,613 |
| Jun 26, 2026 | 5.50 | 5.69 | 5.30 | 5.48 | 5.48 | -6.24% | 468,379 |
| Jun 25, 2026 | 6.16 | 6.20 | 5.55 | 5.84 | 5.84 | -4.58% | 66,845 |
| Jun 24, 2026 | 6.33 | 6.33 | 5.83 | 6.12 | 6.12 | -6.85% | 182,094 |
| Jun 23, 2026 | 6.39 | 7.00 | 6.21 | 6.57 | 6.57 | -4.92% | 132,930 |
| Jun 22, 2026 | 7.16 | 7.50 | 6.75 | 6.91 | 6.91 | -1.59% | 111,987 |
| Jun 18, 2026 | 7.13 | 7.14 | 6.76 | 7.02 | 7.02 | -0.22% | 67,478 |
| Jun 17, 2026 | 6.39 | 7.37 | 6.38 | 7.04 | 7.04 | 13.52% | 117,098 |
| Jun 16, 2026 | 6.38 | 6.50 | 6.11 | 6.20 | 6.20 | -4.62% | 94,102 |
| Jun 15, 2026 | 6.94 | 7.03 | 6.48 | 6.50 | 6.50 | 2.24% | 108,270 |
| Jun 12, 2026 | 6.42 | 6.45 | 6.00 | 6.36 | 6.36 | 1.40% | 65,875 |
| Jun 11, 2026 | 5.64 | 6.28 | 5.50 | 6.27 | 6.27 | 14.24% | 155,086 |
| Jun 10, 2026 | 5.62 | 6.06 | 5.48 | 5.49 | 5.49 | -3.93% | 84,452 |
| Jun 9, 2026 | 6.67 | 6.67 | 5.25 | 5.71 | 5.71 | -11.17% | 222,779 |
| Jun 8, 2026 | 6.96 | 6.96 | 6.38 | 6.43 | 6.43 | -5.17% | 155,040 |
| Jun 5, 2026 | 8.00 | 8.00 | 6.66 | 6.78 | 6.78 | -19.27% | 148,288 |
| Jun 4, 2026 | 8.69 | 8.73 | 8.26 | 8.40 | 8.40 | -8.79% | 115,776 |