Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
5.92
+0.26 (4.66%)
At close: Jun 30, 2026, 4:00 PM EDT
5.90
-0.02 (-0.41%)
Pre-market: Jul 1, 2026, 8:34 AM EDT
MPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.78 | 5.96 | 5.63 | 5.92 | 5.92 | 4.66% | 111,773 |
| Jun 29, 2026 | 5.53 | 5.72 | 5.23 | 5.66 | 5.66 | 3.37% | 238,738 |
| Jun 26, 2026 | 5.50 | 5.69 | 5.30 | 5.48 | 5.48 | -6.24% | 468,179 |
| Jun 25, 2026 | 6.16 | 6.20 | 5.55 | 5.84 | 5.84 | -4.58% | 66,688 |
| Jun 24, 2026 | 6.33 | 6.33 | 5.83 | 6.12 | 6.12 | -6.85% | 180,309 |
| Jun 23, 2026 | 6.39 | 7.00 | 6.21 | 6.57 | 6.57 | -4.92% | 131,768 |
| Jun 22, 2026 | 7.16 | 7.50 | 6.75 | 6.91 | 6.91 | -1.59% | 111,208 |
| Jun 18, 2026 | 7.13 | 7.14 | 6.76 | 7.02 | 7.02 | -0.22% | 66,072 |
| 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 |
| Jun 3, 2026 | 9.72 | 10.06 | 8.92 | 9.21 | 9.21 | -10.32% | 221,580 |
| Jun 2, 2026 | 9.76 | 10.60 | 9.60 | 10.27 | 10.27 | 7.76% | 126,376 |
| Jun 1, 2026 | 8.06 | 9.99 | 7.91 | 9.53 | 9.53 | 15.16% | 269,999 |
| May 29, 2026 | 8.75 | 8.75 | 8.03 | 8.28 | 8.28 | -6.70% | 98,272 |
| May 28, 2026 | 8.15 | 9.28 | 8.15 | 8.87 | 8.87 | 4.77% | 134,301 |
| May 27, 2026 | 8.77 | 8.94 | 8.18 | 8.47 | 8.47 | -5.19% | 142,480 |
| May 26, 2026 | 8.43 | 9.50 | 8.04 | 8.93 | 8.93 | 7.59% | 234,394 |
| May 22, 2026 | 7.97 | 8.54 | 7.95 | 8.30 | 8.30 | 8.77% | 184,352 |
| May 21, 2026 | 6.93 | 7.91 | 6.85 | 7.63 | 7.63 | 19.15% | 390,531 |
| May 20, 2026 | 6.37 | 6.44 | 5.81 | 6.40 | 6.40 | 5.12% | 131,266 |
| May 19, 2026 | 6.40 | 6.41 | 6.02 | 6.09 | 6.09 | -6.27% | 55,475 |
| May 18, 2026 | 7.43 | 7.43 | 6.16 | 6.50 | 6.50 | -15.20% | 126,554 |
| May 15, 2026 | 7.38 | 7.84 | 7.30 | 7.67 | 7.66 | 2.81% | 135,515 |
| May 14, 2026 | 7.96 | 7.97 | 7.10 | 7.46 | 7.46 | -10.76% | 155,900 |
| May 13, 2026 | 8.51 | 8.79 | 7.95 | 8.36 | 8.35 | -4.95% | 101,981 |
| May 12, 2026 | 8.85 | 9.35 | 8.19 | 8.79 | 8.79 | -5.69% | 136,331 |
| May 11, 2026 | 9.30 | 10.10 | 8.50 | 9.32 | 9.32 | -0.43% | 192,797 |
| May 8, 2026 | 11.07 | 11.90 | 9.08 | 9.36 | 9.36 | -4.97% | 268,744 |
| May 7, 2026 | 11.15 | 11.15 | 9.56 | 9.85 | 9.85 | -9.30% | 215,374 |
| May 6, 2026 | 9.99 | 11.02 | 9.54 | 10.86 | 10.86 | 13.16% | 172,078 |
| May 5, 2026 | 9.05 | 9.85 | 8.74 | 9.60 | 9.60 | 5.23% | 168,586 |
| May 4, 2026 | 9.85 | 10.00 | 9.00 | 9.12 | 9.12 | -0.95% | 89,687 |
| May 1, 2026 | 8.79 | 9.37 | 8.45 | 9.21 | 9.21 | 1.61% | 134,823 |
| Apr 30, 2026 | 8.26 | 9.07 | 8.06 | 9.06 | 9.06 | 14.99% | 73,143 |
| Apr 29, 2026 | 8.05 | 8.08 | 7.62 | 7.88 | 7.88 | -1.25% | 53,529 |
| Apr 28, 2026 | 8.46 | 8.46 | 7.70 | 7.98 | 7.98 | -9.62% | 77,555 |
| Apr 27, 2026 | 7.63 | 8.91 | 7.63 | 8.83 | 8.83 | 13.58% | 70,146 |
| Apr 24, 2026 | 8.86 | 8.86 | 7.75 | 7.77 | 7.77 | -8.30% | 34,576 |
| Apr 23, 2026 | 9.97 | 9.97 | 8.38 | 8.48 | 8.48 | -16.88% | 85,134 |
| Apr 22, 2026 | 9.77 | 10.25 | 9.24 | 10.20 | 10.20 | 10.74% | 49,804 |
| Apr 21, 2026 | 9.26 | 10.06 | 9.16 | 9.21 | 9.21 | -1.94% | 78,624 |
| Apr 20, 2026 | 8.28 | 9.45 | 8.28 | 9.39 | 9.39 | 17.28% | 130,303 |