Leverage Shares 2X Long MXL Daily ETF (MXLL)

BATS: MXLL · Real-Time Price · USD

6.18

-0.74 (-10.68%)

At close: Nov 13, 2026, 4:00 PM EST

5.99

-0.19 (-3.09%)

After-hours: Nov 13, 2026, 8:00 PM EST

MXLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.94	6.94	5.30	6.18	6.18	-10.68%	66,021
Nov 12, 2026	6.22	7.51	6.16	6.92	6.92	-4.68%	37,457
Nov 11, 2026	7.16	7.92	6.70	7.26	7.26	23.47%	122,423
Nov 10, 2026	5.90	6.37	5.52	5.88	5.88	-8.27%	62,340
Nov 9, 2026	5.34	6.43	5.03	6.41	6.41	27.94%	93,720
Nov 6, 2026	5.15	5.15	4.52	5.01	5.01	21.31%	36,762
Nov 5, 2026	6.00	6.00	4.06	4.13	4.13	-43.58%	73,478
Nov 4, 2026	8.53	8.98	6.96	7.32	7.32	-21.96%	65,766
Nov 3, 2026	10.20	10.20	9.05	9.38	9.38	7.45%	44,573
Nov 2, 2026	10.88	10.96	8.63	8.73	8.73	-18.03%	48,524
Oct 30, 2026	10.33	10.73	9.74	10.65	10.65	-11.54%	44,525
Oct 29, 2026	11.80	12.94	11.52	12.04	12.04	-10.28%	57,275
Oct 28, 2026	13.72	14.01	12.38	13.42	13.42	1.13%	97,543
Oct 27, 2026	11.21	13.56	11.11	13.27	13.27	25.19%	92,881
Oct 26, 2026	9.53	11.24	9.05	10.60	10.60	8.77%	56,069
Oct 23, 2026	9.96	10.45	8.23	9.75	9.75	-6.12%	101,904
Oct 22, 2026	12.59	12.60	9.67	10.38	10.38	-28.17%	146,491
Oct 21, 2026	13.93	14.73	13.63	14.45	14.45	6.72%	62,959
Oct 20, 2026	14.70	14.70	12.64	13.54	13.54	-7.95%	37,005
Oct 19, 2026	14.78	16.08	14.33	14.71	14.71	16.29%	109,914
Oct 16, 2026	13.61	14.06	12.50	12.65	12.65	-18.13%	38,375
Oct 15, 2026	13.70	15.55	12.34	15.45	15.45	-1.95%	44,211
Oct 14, 2026	18.62	19.09	15.67	15.76	15.76	-21.95%	50,471
Oct 13, 2026	18.54	20.23	17.23	20.19	20.19	-0.94%	22,384
Oct 12, 2026	22.58	22.79	19.80	20.38	20.38	-15.09%	55,333
Oct 9, 2026	24.76	26.12	21.97	24.00	24.00	6.05%	66,712
Oct 8, 2026	28.30	28.73	22.62	22.63	22.63	-26.25%	105,121
Oct 7, 2026	30.26	33.99	29.01	30.69	30.69	-3.69%	42,761
Oct 6, 2026	31.47	32.36	30.55	31.86	31.86	7.94%	36,695
Oct 5, 2026	30.19	31.05	28.27	29.52	29.52	-1.94%	31,386
Oct 2, 2026	24.50	30.10	24.30	30.10	30.10	30.30%	75,084
Oct 1, 2026	23.20	24.45	22.65	23.10	23.10	3.17%	50,527
Sep 30, 2026	23.55	24.10	21.14	22.39	22.39	-4.64%	58,534
Sep 29, 2026	22.18	24.29	22.18	23.48	23.48	5.86%	38,489
Sep 28, 2026	23.76	23.76	20.02	22.18	22.18	-8.58%	51,784
Sep 25, 2026	22.00	25.12	19.85	24.26	24.26	19.34%	49,964
Sep 24, 2026	17.37	20.96	17.37	20.33	20.33	3.80%	27,997
Sep 23, 2026	20.04	20.08	18.34	19.59	19.59	-7.00%	34,531
Sep 22, 2026	19.36	21.06	18.78	21.06	21.06	2.33%	17,743
Sep 21, 2026	19.74	21.64	19.21	20.58	20.58	13.33%	20,813
Sep 18, 2026	16.71	18.41	16.71	18.16	18.16	14.29%	29,553
Sep 17, 2026	15.40	16.54	15.03	15.89	15.89	17.22%	48,028
Sep 16, 2026	13.92	14.32	13.18	13.56	13.56	6.83%	16,341
Sep 15, 2026	12.10	13.17	12.02	12.69	12.69	5.74%	30,333
Sep 14, 2026	12.84	14.30	12.00	12.00	12.00	-26.03%	19,884
Sep 11, 2026	14.20	16.70	14.20	16.22	16.22	15.50%	42,849
Sep 10, 2026	13.68	14.24	12.65	14.05	14.05	-5.63%	22,339
Sep 9, 2026	13.93	14.99	13.50	14.89	14.88	15.84%	23,756
Sep 8, 2026	12.53	13.26	11.92	12.85	12.85	12.87%	9,102
Sep 4, 2026	10.40	11.56	10.40	11.39	11.39	8.75%	19,112