Leverage Shares 2X Long MTSI Daily ETF (MTSG)
BATS: MTSG · Real-Time Price · USD
3.956
+0.186 (4.94%)
Oct 23, 2026, 4:00 PM EDT - Market closed
MTSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.85 | 4.10 | 3.85 | 3.96 | 3.96 | 4.93% | 40,322 |
| Oct 22, 2026 | 4.85 | 4.85 | 3.70 | 3.77 | 3.77 | -31.83% | 35,322 |
| Oct 21, 2026 | 5.50 | 5.60 | 5.46 | 5.53 | 5.53 | 5.94% | 34,927 |
| Oct 20, 2026 | 4.91 | 5.39 | 4.88 | 5.22 | 5.22 | -1.19% | 9,000 |
| Oct 19, 2026 | 5.55 | 5.70 | 5.25 | 5.28 | 5.28 | 2.55% | 51,618 |
| Oct 16, 2026 | 5.09 | 5.38 | 5.09 | 5.15 | 5.15 | -6.47% | 6,035 |
| Oct 15, 2026 | 5.99 | 5.99 | 4.89 | 5.51 | 5.51 | -14.35% | 45,597 |
| Oct 14, 2026 | 6.75 | 6.82 | 6.26 | 6.43 | 6.43 | -10.55% | 12,918 |
| Oct 13, 2026 | 6.95 | 7.19 | 6.57 | 7.19 | 7.19 | 0.69% | 17,935 |
| Oct 12, 2026 | 7.70 | 7.75 | 7.10 | 7.14 | 7.14 | -13.98% | 25,213 |
| Oct 9, 2026 | 8.48 | 8.48 | 7.90 | 8.30 | 8.30 | 5.40% | 21,467 |
| Oct 8, 2026 | 8.32 | 8.69 | 7.82 | 7.88 | 7.87 | -8.75% | 61,449 |
| Oct 7, 2026 | 8.77 | 8.87 | 8.40 | 8.63 | 8.63 | -8.77% | 72,424 |
| Oct 6, 2026 | 9.00 | 9.53 | 8.67 | 9.46 | 9.46 | 13.70% | 158,889 |
| Oct 5, 2026 | 8.06 | 8.47 | 7.75 | 8.32 | 8.32 | 3.74% | 27,054 |
| Oct 2, 2026 | 7.60 | 8.17 | 7.60 | 8.02 | 8.02 | 13.84% | 32,689 |
| Oct 1, 2026 | 6.27 | 7.13 | 6.27 | 7.05 | 7.04 | 12.18% | 22,075 |
| Sep 30, 2026 | 5.89 | 6.36 | 5.89 | 6.28 | 6.28 | 0.43% | 21,372 |
| Sep 29, 2026 | 6.21 | 6.35 | 6.16 | 6.25 | 6.25 | 3.01% | 10,636 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.96 | 6.07 | 6.07 | -4.65% | 3,162 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.28 | 6.37 | 6.37 | 0.72% | 4,100 |
| Sep 24, 2026 | 5.71 | 6.32 | 5.67 | 6.32 | 6.32 | 6.76% | 7,940 |
| Sep 23, 2026 | 5.82 | 6.00 | 5.70 | 5.92 | 5.92 | -2.71% | 6,154 |
| Sep 22, 2026 | 6.02 | 6.13 | 5.95 | 6.09 | 6.08 | -0.54% | 4,543 |
| Sep 21, 2026 | 6.29 | 6.30 | 6.00 | 6.12 | 6.12 | 2.99% | 20,650 |
| Sep 18, 2026 | 5.92 | 5.99 | 5.76 | 5.94 | 5.94 | 9.39% | 7,696 |
| Sep 17, 2026 | 5.38 | 5.57 | 5.29 | 5.43 | 5.43 | 9.23% | 7,443 |
| Sep 16, 2026 | 4.84 | 5.01 | 4.83 | 4.97 | 4.97 | 9.47% | 14,495 |
| Sep 15, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.54 | -0.13% | 5,445 |
| Sep 14, 2026 | 4.90 | 5.00 | 4.55 | 4.55 | 4.55 | -25.10% | 22,560 |
| Sep 11, 2026 | 6.12 | 6.34 | 6.06 | 6.07 | 6.07 | 1.35% | 10,971 |
| Sep 10, 2026 | 6.28 | 6.28 | 5.97 | 5.99 | 5.99 | -9.46% | 8,262 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.28 | 6.62 | 6.62 | 7.75% | 26,244 |
| Sep 8, 2026 | 6.10 | 6.27 | 6.08 | 6.14 | 6.14 | 4.66% | 4,214 |
| Sep 4, 2026 | 5.78 | 5.87 | 5.71 | 5.87 | 5.87 | 6.98% | 5,815 |
| Sep 3, 2026 | 4.98 | 5.48 | 4.98 | 5.48 | 5.48 | 1.66% | 972 |
| Sep 2, 2026 | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | -3.47% | 2,061 |
| Sep 1, 2026 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | -1.47% | 3,007 |
| Aug 31, 2026 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -1.37% | 1,253 |
| Aug 28, 2026 | 5.96 | 6.00 | 5.68 | 5.75 | 5.75 | -7.86% | 3,025 |
| Aug 27, 2026 | 6.43 | 6.55 | 6.13 | 6.24 | 6.24 | 3.27% | 13,295 |
| Aug 26, 2026 | 5.85 | 6.05 | 5.85 | 6.04 | 6.04 | 4.29% | 2,882 |
| Aug 25, 2026 | 5.78 | 5.80 | 5.73 | 5.80 | 5.79 | 6.30% | 1,122 |
| Aug 24, 2026 | 5.62 | 5.62 | 5.31 | 5.45 | 5.45 | -6.93% | 3,937 |
| Aug 21, 2026 | 6.00 | 6.02 | 5.73 | 5.86 | 5.86 | 0.23% | 5,478 |
| Aug 20, 2026 | 5.77 | 5.93 | 5.77 | 5.84 | 5.84 | -2.65% | 1,831 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.00 | 6.00 | 6.00 | -15.34% | 7,107 |
| Aug 18, 2026 | 8.46 | 8.46 | 7.02 | 7.09 | 7.09 | -21.57% | 23,352 |
| Aug 17, 2026 | 8.88 | 9.22 | 8.68 | 9.04 | 9.04 | 7.14% | 9,677 |
| Aug 14, 2026 | 8.04 | 8.44 | 8.04 | 8.44 | 8.44 | 6.00% | 21,768 |