Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
2.310
+0.141 (6.50%)
At close: Nov 13, 2026, 4:00 PM EST
2.300
-0.010 (-0.43%)
After-hours: Nov 13, 2026, 7:57 PM EST
MPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.18 | 2.43 | 2.18 | 2.31 | 2.31 | 6.50% | 349,214 |
| Nov 12, 2026 | 2.24 | 2.29 | 2.00 | 2.17 | 2.17 | 3.29% | 381,006 |
| Nov 11, 2026 | 2.17 | 2.26 | 2.09 | 2.10 | 2.10 | 1.94% | 136,238 |
| Nov 10, 2026 | 2.08 | 2.15 | 1.97 | 2.06 | 2.06 | -6.36% | 381,748 |
| Nov 9, 2026 | 2.03 | 2.24 | 1.94 | 2.20 | 2.20 | 12.62% | 281,642 |
| Nov 6, 2026 | 1.92 | 1.99 | 1.81 | 1.95 | 1.95 | 8.67% | 292,939 |
| Nov 5, 2026 | 2.06 | 2.07 | 1.57 | 1.80 | 1.80 | -11.20% | 589,909 |
| Nov 4, 2026 | 2.30 | 2.37 | 1.98 | 2.02 | 2.02 | -10.82% | 307,197 |
| Nov 3, 2026 | 2.41 | 2.42 | 2.21 | 2.27 | 2.27 | -1.83% | 233,864 |
| Nov 2, 2026 | 2.50 | 2.64 | 2.30 | 2.31 | 2.31 | -6.10% | 175,609 |
| Oct 30, 2026 | 2.44 | 2.56 | 2.33 | 2.46 | 2.46 | -10.78% | 226,162 |
| Oct 29, 2026 | 2.53 | 2.86 | 2.53 | 2.76 | 2.76 | 3.54% | 227,243 |
| Oct 28, 2026 | 2.69 | 2.69 | 2.50 | 2.67 | 2.67 | 0.26% | 382,800 |
| Oct 27, 2026 | 2.33 | 2.66 | 2.33 | 2.66 | 2.66 | 19.23% | 325,531 |
| Oct 26, 2026 | 2.31 | 2.33 | 2.23 | 2.23 | 2.23 | -5.09% | 188,365 |
| Oct 23, 2026 | 2.30 | 2.41 | 2.22 | 2.35 | 2.35 | -0.86% | 144,500 |
| Oct 22, 2026 | 2.36 | 2.42 | 2.26 | 2.37 | 2.37 | -5.58% | 392,748 |
| Oct 21, 2026 | 2.54 | 2.54 | 2.47 | 2.51 | 2.51 | 2.66% | 231,615 |
| Oct 20, 2026 | 2.38 | 2.58 | 2.31 | 2.45 | 2.45 | 0.62% | 165,371 |
| Oct 19, 2026 | 2.70 | 2.70 | 2.43 | 2.43 | 2.43 | -6.54% | 161,035 |
| Oct 16, 2026 | 2.73 | 2.91 | 2.55 | 2.60 | 2.60 | -6.81% | 468,851 |
| Oct 15, 2026 | 2.43 | 2.80 | 2.41 | 2.79 | 2.79 | 9.05% | 273,651 |
| Oct 14, 2026 | 2.78 | 2.84 | 2.46 | 2.56 | 2.56 | -12.51% | 417,479 |
| Oct 13, 2026 | 2.98 | 3.04 | 2.85 | 2.92 | 2.92 | -3.75% | 328,892 |
| Oct 12, 2026 | 3.44 | 3.44 | 3.03 | 3.04 | 3.04 | -12.36% | 307,891 |
| Oct 9, 2026 | 3.45 | 3.53 | 3.37 | 3.47 | 3.47 | -0.67% | 141,061 |
| Oct 8, 2026 | 3.41 | 3.56 | 3.38 | 3.49 | 3.49 | -0.57% | 269,304 |
| Oct 7, 2026 | 3.67 | 3.67 | 3.40 | 3.51 | 3.51 | -8.79% | 249,985 |
| Oct 6, 2026 | 3.70 | 3.87 | 3.70 | 3.85 | 3.85 | 6.63% | 200,937 |
| Oct 5, 2026 | 3.69 | 3.72 | 3.55 | 3.61 | 3.61 | -0.31% | 131,961 |
| Oct 2, 2026 | 3.66 | 3.66 | 3.52 | 3.62 | 3.62 | 3.76% | 152,463 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.26 | 3.49 | 3.49 | -4.94% | 401,312 |
| Sep 30, 2026 | 3.49 | 3.87 | 3.49 | 3.67 | 3.67 | 7.62% | 411,644 |
| Sep 29, 2026 | 3.59 | 3.59 | 3.31 | 3.41 | 3.41 | -4.48% | 442,997 |
| Sep 28, 2026 | 3.79 | 3.79 | 3.54 | 3.57 | 3.57 | -9.39% | 263,737 |
| Sep 25, 2026 | 4.02 | 4.06 | 3.84 | 3.94 | 3.94 | -2.03% | 213,792 |
| Sep 24, 2026 | 4.00 | 4.12 | 3.76 | 4.02 | 4.02 | 1.33% | 235,530 |
| Sep 23, 2026 | 4.29 | 4.29 | 3.94 | 3.97 | 3.97 | -8.55% | 268,811 |
| Sep 22, 2026 | 4.31 | 4.37 | 3.94 | 4.34 | 4.34 | 4.33% | 296,356 |
| Sep 21, 2026 | 3.98 | 4.26 | 3.97 | 4.16 | 4.16 | 11.53% | 389,041 |
| Sep 18, 2026 | 4.15 | 4.15 | 3.72 | 3.73 | 3.73 | -8.73% | 209,303 |
| Sep 17, 2026 | 4.25 | 4.25 | 4.06 | 4.09 | 4.09 | 1.86% | 88,631 |
| Sep 16, 2026 | 4.12 | 4.12 | 3.85 | 4.01 | 4.01 | -0.84% | 185,013 |
| Sep 15, 2026 | 4.34 | 4.35 | 4.00 | 4.05 | 4.05 | -5.87% | 121,935 |
| Sep 14, 2026 | 4.17 | 4.49 | 4.17 | 4.30 | 4.30 | 0.35% | 96,990 |
| Sep 11, 2026 | 4.35 | 4.48 | 4.27 | 4.28 | 4.28 | -3.31% | 102,969 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.40 | 4.43 | 4.43 | -10.71% | 162,003 |
| Sep 9, 2026 | 5.13 | 5.29 | 4.95 | 4.96 | 4.96 | -4.24% | 155,658 |
| Sep 8, 2026 | 5.02 | 5.51 | 5.02 | 5.18 | 5.18 | 3.64% | 256,162 |
| Sep 4, 2026 | 5.35 | 5.73 | 4.97 | 5.00 | 5.00 | 2.71% | 420,783 |