Leverage Shares 2X Long NET Daily ETF (NETG)
NASDAQ: NETG · Real-Time Price · USD
12.12
-0.08 (-0.67%)
At close: Apr 1, 2026, 4:00 PM EDT
12.12
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
NETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.51 | 12.63 | 11.87 | 12.18 | - | -0.16% | 18,534 |
| Mar 31, 2026 | 11.23 | 12.20 | 11.10 | 12.20 | 12.20 | 11.98% | 32,840 |
| Mar 30, 2026 | 12.06 | 12.52 | 10.68 | 10.90 | 10.90 | -8.38% | 31,832 |
| Mar 27, 2026 | 12.27 | 12.27 | 11.50 | 11.89 | 11.89 | -6.07% | 14,950 |
| Mar 26, 2026 | 13.63 | 13.96 | 12.34 | 12.66 | 12.66 | -7.75% | 120,479 |
| Mar 25, 2026 | 13.92 | 14.50 | 13.50 | 13.72 | 13.72 | 4.21% | 37,583 |
| Mar 24, 2026 | 14.21 | 14.21 | 13.13 | 13.17 | 13.17 | -6.87% | 22,080 |
| Mar 23, 2026 | 13.44 | 14.74 | 13.44 | 14.14 | 14.14 | 5.37% | 135,461 |
| Mar 20, 2026 | 14.39 | 14.58 | 13.42 | 13.42 | 13.42 | -6.08% | 37,122 |
| Mar 19, 2026 | 14.20 | 14.96 | 13.99 | 14.29 | 14.29 | -3.14% | 84,061 |
| Mar 18, 2026 | 13.44 | 15.17 | 13.15 | 14.75 | 14.75 | 12.63% | 85,027 |
| Mar 17, 2026 | 12.97 | 13.38 | 12.96 | 13.10 | 13.10 | 4.37% | 17,017 |
| Mar 16, 2026 | 12.92 | 13.15 | 12.53 | 12.55 | 12.55 | -4.79% | 25,484 |
| Mar 13, 2026 | 13.81 | 13.83 | 12.72 | 13.18 | 13.18 | -0.20% | 24,597 |
| Mar 12, 2026 | 12.99 | 13.75 | 12.97 | 13.21 | 13.21 | -0.23% | 41,673 |
| Mar 11, 2026 | 13.26 | 13.42 | 12.60 | 13.24 | 13.24 | 5.00% | 139,578 |
| Mar 10, 2026 | 12.10 | 12.86 | 11.52 | 12.61 | 12.61 | 5.85% | 52,829 |
| Mar 9, 2026 | 10.65 | 12.17 | 10.65 | 11.91 | 11.91 | 6.78% | 60,538 |
| Mar 6, 2026 | 10.60 | 11.30 | 10.57 | 11.16 | 11.16 | 2.49% | 34,895 |
| Mar 5, 2026 | 10.22 | 10.96 | 10.22 | 10.89 | 10.89 | 6.97% | 65,835 |
| Mar 4, 2026 | 9.58 | 10.30 | 9.50 | 10.18 | 10.18 | 7.83% | 62,346 |
| Mar 3, 2026 | 9.04 | 9.72 | 8.67 | 9.44 | 9.44 | -2.21% | 40,295 |
| Mar 2, 2026 | 8.48 | 9.66 | 8.40 | 9.65 | 9.65 | 10.49% | 93,492 |
| Feb 27, 2026 | 8.41 | 8.77 | 8.27 | 8.74 | 8.73 | -3.17% | 37,508 |
| Feb 26, 2026 | 8.93 | 9.26 | 8.69 | 9.02 | 9.02 | 2.86% | 103,711 |
| Feb 25, 2026 | 8.07 | 8.87 | 7.89 | 8.77 | 8.77 | 9.62% | 81,670 |
| Feb 24, 2026 | 7.51 | 8.31 | 7.51 | 8.00 | 8.00 | 5.11% | 97,644 |
| Feb 23, 2026 | 9.37 | 9.37 | 7.50 | 7.61 | 7.61 | -19.35% | 94,956 |
| Feb 20, 2026 | 10.97 | 11.47 | 9.41 | 9.44 | 9.44 | -16.30% | 57,574 |
| Feb 19, 2026 | 10.88 | 11.32 | 10.29 | 11.28 | 11.28 | 0.99% | 6,813 |
| Feb 18, 2026 | 11.37 | 11.44 | 10.37 | 11.16 | 11.16 | -2.09% | 117,246 |
| Feb 17, 2026 | 11.50 | 12.31 | 10.97 | 11.40 | 11.40 | -2.29% | 138,196 |
| Feb 13, 2026 | 10.73 | 11.98 | 10.55 | 11.67 | 11.67 | 11.13% | 206,723 |
| Feb 12, 2026 | 11.15 | 12.22 | 10.08 | 10.50 | 10.50 | -4.20% | 148,163 |
| Feb 11, 2026 | 12.39 | 12.51 | 10.58 | 10.96 | 10.96 | 9.94% | 575,673 |
| Feb 10, 2026 | 9.96 | 10.35 | 9.48 | 9.97 | 9.97 | 7.77% | 541,874 |
| Feb 9, 2026 | 8.90 | 9.39 | 8.90 | 9.25 | 9.25 | 0.47% | 29,109 |
| Feb 6, 2026 | 8.12 | 9.21 | 8.00 | 9.21 | 9.21 | 12.58% | 47,563 |
| Feb 5, 2026 | 8.82 | 9.09 | 8.08 | 8.18 | 8.18 | -4.03% | 13,555 |
| Feb 4, 2026 | 9.05 | 9.15 | 8.13 | 8.52 | 8.52 | -4.95% | 22,305 |
| Feb 3, 2026 | 10.24 | 10.24 | 8.26 | 8.97 | 8.96 | -13.31% | 57,622 |
| Feb 2, 2026 | 9.56 | 10.58 | 9.55 | 10.34 | 10.34 | 5.87% | 37,346 |
| Jan 30, 2026 | 10.12 | 10.12 | 9.70 | 9.77 | 9.77 | -4.06% | 21,734 |
| Jan 29, 2026 | 10.95 | 10.95 | 9.55 | 10.18 | 10.18 | -4.51% | 145,375 |
| Jan 28, 2026 | 13.51 | 13.51 | 10.53 | 10.66 | 10.66 | -20.71% | 463,860 |
| Jan 27, 2026 | 14.25 | 14.87 | 13.45 | 13.45 | 13.45 | 17.63% | 121,614 |
| Jan 26, 2026 | 11.61 | 12.46 | 11.40 | 11.43 | 11.43 | 18.55% | 19,936 |
| Jan 23, 2026 | 9.94 | 10.15 | 9.64 | 9.64 | 9.64 | 0.03% | 2,155 |
| Jan 22, 2026 | 9.77 | 9.77 | 9.23 | 9.64 | 9.64 | 3.66% | 10,780 |
| Jan 21, 2026 | 9.85 | 9.87 | 9.30 | 9.30 | 9.30 | -8.15% | 3,498 |