Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
7.66
+0.20 (2.74%)
At close: May 15, 2026, 4:00 PM EDT
7.60
-0.07 (-0.87%)
After-hours: May 15, 2026, 7:49 PM EDT
MPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.38 | 7.84 | 7.30 | 7.67 | 7.67 | 2.80% | 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 | 8.36 | -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 | -0.96% | 89,687 |
| May 1, 2026 | 8.79 | 9.37 | 8.45 | 9.21 | 9.21 | 1.62% | 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 | 13.57% | 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 | -16.87% | 85,134 |
| Apr 22, 2026 | 9.77 | 10.25 | 9.24 | 10.20 | 10.20 | 10.75% | 49,804 |
| Apr 21, 2026 | 9.26 | 10.06 | 9.16 | 9.21 | 9.21 | -1.95% | 78,624 |
| Apr 20, 2026 | 8.28 | 9.45 | 8.28 | 9.39 | 9.39 | 17.28% | 130,303 |
| Apr 17, 2026 | 8.80 | 8.80 | 7.96 | 8.01 | 8.01 | -4.08% | 39,811 |
| Apr 16, 2026 | 7.95 | 8.55 | 7.78 | 8.35 | 8.35 | 9.32% | 28,427 |
| Apr 15, 2026 | 7.19 | 7.88 | 7.16 | 7.64 | 7.64 | 7.38% | 28,292 |
| Apr 14, 2026 | 7.20 | 7.26 | 6.99 | 7.11 | 7.11 | 1.37% | 41,691 |
| Apr 13, 2026 | 6.31 | 7.02 | 6.31 | 7.02 | 7.02 | 6.05% | 24,508 |
| Apr 10, 2026 | 6.56 | 7.07 | 6.56 | 6.62 | 6.62 | 4.62% | 30,216 |
| Apr 9, 2026 | 6.30 | 6.47 | 6.12 | 6.32 | 6.32 | -2.06% | 26,175 |
| Apr 8, 2026 | 6.30 | 6.46 | 6.03 | 6.46 | 6.46 | 20.09% | 16,414 |
| Apr 7, 2026 | 5.64 | 5.64 | 5.19 | 5.38 | 5.38 | -6.78% | 16,431 |
| Apr 6, 2026 | 5.50 | 5.80 | 5.42 | 5.77 | 5.77 | 6.30% | 15,297 |
| Apr 2, 2026 | 4.73 | 5.51 | 4.65 | 5.43 | 5.43 | 5.69% | 21,184 |
| Apr 1, 2026 | 5.28 | 5.45 | 5.02 | 5.13 | 5.13 | 0.06% | 30,646 |
| Mar 31, 2026 | 4.86 | 5.15 | 4.67 | 5.13 | 5.13 | 11.13% | 39,077 |
| Mar 30, 2026 | 6.27 | 6.27 | 4.37 | 4.62 | 4.62 | -23.82% | 101,675 |
| Mar 27, 2026 | 6.05 | 6.41 | 6.03 | 6.06 | 6.06 | 1.22% | 16,411 |
| Mar 26, 2026 | 6.30 | 6.48 | 5.99 | 5.99 | 5.99 | -8.20% | 17,774 |
| Mar 25, 2026 | 6.84 | 6.84 | 6.33 | 6.52 | 6.52 | 2.05% | 51,317 |
| Mar 24, 2026 | 6.42 | 6.43 | 5.87 | 6.39 | 6.39 | -0.59% | 21,929 |
| Mar 23, 2026 | 5.95 | 6.55 | 5.95 | 6.43 | 6.43 | 10.37% | 41,753 |
| Mar 20, 2026 | 6.36 | 6.36 | 5.74 | 5.83 | 5.83 | -9.39% | 22,281 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.20 | 6.43 | 6.43 | -15.33% | 68,015 |
| Mar 18, 2026 | 8.02 | 8.05 | 7.58 | 7.59 | 7.59 | -5.71% | 25,823 |
| Mar 17, 2026 | 8.13 | 8.44 | 7.97 | 8.05 | 8.05 | -0.41% | 28,329 |
| Mar 16, 2026 | 7.90 | 8.26 | 7.60 | 8.09 | 8.09 | 7.68% | 45,593 |
| Mar 13, 2026 | 8.52 | 8.55 | 7.36 | 7.51 | 7.51 | -9.91% | 42,457 |
| Mar 12, 2026 | 8.72 | 9.05 | 8.15 | 8.34 | 8.34 | -6.69% | 32,350 |
| Mar 11, 2026 | 8.61 | 9.15 | 8.53 | 8.93 | 8.93 | 1.99% | 22,141 |
| 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 |