Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
2.790
+0.232 (9.07%)
At close: Oct 15, 2026, 4:00 PM EDT
2.791
+0.001 (0.04%)
After-hours: Oct 15, 2026, 7:30 PM EDT
MPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 412,581 |
| Oct 13, 2026 | 2.98 | 3.04 | 2.85 | 2.92 | 2.92 | -3.75% | 328,430 |
| 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 |
| Sep 3, 2026 | 5.14 | 5.14 | 4.79 | 4.87 | 4.87 | -3.69% | 184,954 |
| Sep 2, 2026 | 5.04 | 5.14 | 4.89 | 5.05 | 5.05 | 3.70% | 93,112 |
| Sep 1, 2026 | 4.88 | 5.02 | 4.65 | 4.87 | 4.87 | -4.17% | 109,174 |
| Aug 31, 2026 | 5.33 | 5.33 | 4.98 | 5.09 | 5.09 | -4.78% | 224,148 |
| Aug 28, 2026 | 5.83 | 5.99 | 5.26 | 5.34 | 5.34 | -10.30% | 273,951 |
| Aug 27, 2026 | 5.93 | 6.01 | 5.60 | 5.95 | 5.95 | -0.29% | 113,677 |
| Aug 26, 2026 | 6.20 | 6.60 | 5.79 | 5.97 | 5.97 | -3.24% | 254,158 |
| Aug 25, 2026 | 5.60 | 6.19 | 5.37 | 6.17 | 6.17 | 9.20% | 240,042 |
| Aug 24, 2026 | 5.98 | 6.05 | 5.37 | 5.65 | 5.65 | -8.37% | 202,559 |
| Aug 21, 2026 | 5.53 | 6.26 | 5.42 | 6.17 | 6.17 | 18.04% | 240,694 |
| Aug 20, 2026 | 5.36 | 5.36 | 4.80 | 5.23 | 5.23 | -5.94% | 248,531 |
| Aug 19, 2026 | 5.61 | 5.76 | 5.48 | 5.56 | 5.56 | -0.01% | 282,281 |
| Aug 18, 2026 | 5.46 | 6.00 | 5.37 | 5.56 | 5.56 | -6.40% | 489,692 |
| Aug 17, 2026 | 5.90 | 5.94 | 5.48 | 5.94 | 5.94 | -0.57% | 154,830 |
| Aug 14, 2026 | 5.53 | 6.42 | 5.51 | 5.97 | 5.97 | 10.97% | 524,021 |
| Aug 13, 2026 | 5.01 | 5.41 | 4.97 | 5.38 | 5.38 | 5.49% | 339,906 |
| Aug 12, 2026 | 5.39 | 5.39 | 4.98 | 5.10 | 5.10 | -3.64% | 350,296 |
| Aug 11, 2026 | 5.28 | 5.31 | 4.88 | 5.29 | 5.29 | 1.79% | 224,064 |
| 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 |