Leverage Shares 2X Long NET Daily ETF (NETG)
NASDAQ: NETG · Real-Time Price · USD
21.17
-2.25 (-9.61%)
At close: Aug 14, 2026, 4:00 PM EDT
21.40
+0.23 (1.09%)
After-hours: Aug 14, 2026, 7:52 PM EDT
NETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.91 | 23.35 | 21.05 | 21.17 | 21.17 | -9.63% | 42,618 |
| Aug 13, 2026 | 21.05 | 23.44 | 21.05 | 23.43 | 23.42 | 12.84% | 55,147 |
| Aug 12, 2026 | 20.32 | 21.91 | 20.32 | 20.76 | 20.76 | 2.65% | 57,761 |
| Aug 11, 2026 | 20.34 | 21.06 | 18.83 | 20.22 | 20.22 | -2.02% | 78,010 |
| Aug 10, 2026 | 18.47 | 20.89 | 18.19 | 20.64 | 20.64 | 6.12% | 150,788 |
| Aug 7, 2026 | 20.81 | 22.32 | 18.90 | 19.45 | 19.45 | 12.70% | 287,784 |
| Aug 6, 2026 | 17.41 | 18.27 | 17.19 | 17.26 | 17.26 | -6.01% | 153,262 |
| Aug 5, 2026 | 19.78 | 19.91 | 18.31 | 18.36 | 18.36 | -6.88% | 66,679 |
| Aug 4, 2026 | 17.26 | 19.91 | 16.86 | 19.72 | 19.72 | 13.97% | 90,039 |
| Aug 3, 2026 | 17.50 | 17.77 | 16.50 | 17.30 | 17.30 | 2.20% | 60,807 |
| Jul 31, 2026 | 17.85 | 18.70 | 16.46 | 16.93 | 16.93 | -3.33% | 38,019 |
| Jul 30, 2026 | 16.57 | 17.64 | 16.26 | 17.51 | 17.51 | 9.76% | 67,784 |
| Jul 29, 2026 | 15.32 | 16.98 | 15.14 | 15.95 | 15.95 | 4.30% | 58,628 |
| Jul 28, 2026 | 15.04 | 15.57 | 13.76 | 15.29 | 15.29 | -0.50% | 24,024 |
| Jul 27, 2026 | 15.45 | 16.00 | 14.56 | 15.37 | 15.37 | 1.90% | 29,277 |
| Jul 24, 2026 | 15.09 | 15.51 | 14.96 | 15.08 | 15.08 | 0.16% | 27,821 |
| Jul 23, 2026 | 16.07 | 16.65 | 14.88 | 15.06 | 15.06 | -4.91% | 50,255 |
| Jul 22, 2026 | 15.60 | 16.14 | 15.35 | 15.84 | 15.84 | -2.48% | 39,549 |
| Jul 21, 2026 | 16.09 | 16.70 | 16.00 | 16.24 | 16.24 | - | 59,973 |
| Jul 20, 2026 | 16.97 | 17.20 | 16.24 | 16.24 | 16.24 | -3.87% | 20,374 |
| Jul 17, 2026 | 15.07 | 17.37 | 14.65 | 16.90 | 16.89 | 3.33% | 96,380 |
| Jul 16, 2026 | 16.31 | 16.86 | 15.65 | 16.35 | 16.35 | -0.08% | 74,472 |
| Jul 15, 2026 | 18.05 | 18.49 | 16.18 | 16.36 | 16.36 | -6.15% | 70,484 |
| Jul 14, 2026 | 15.90 | 17.77 | 15.90 | 17.44 | 17.43 | 8.92% | 76,189 |
| Jul 13, 2026 | 15.62 | 16.77 | 15.31 | 16.01 | 16.01 | 0.74% | 85,733 |
| Jul 10, 2026 | 16.97 | 17.32 | 15.70 | 15.89 | 15.89 | -5.08% | 56,428 |
| Jul 9, 2026 | 16.01 | 17.09 | 16.00 | 16.74 | 16.74 | 1.67% | 199,317 |
| Jul 8, 2026 | 15.36 | 16.60 | 14.67 | 16.47 | 16.47 | 2.97% | 173,622 |
| Jul 7, 2026 | 14.98 | 16.50 | 14.36 | 15.99 | 15.99 | 16.92% | 186,812 |
| Jul 6, 2026 | 12.88 | 13.90 | 12.88 | 13.68 | 13.68 | 4.70% | 27,537 |
| Jul 2, 2026 | 12.90 | 13.65 | 12.72 | 13.06 | 13.06 | -3.39% | 98,152 |
| Jul 1, 2026 | 13.60 | 14.15 | 13.38 | 13.52 | 13.52 | 0.45% | 53,612 |
| Jun 30, 2026 | 13.00 | 13.64 | 12.88 | 13.46 | 13.46 | 1.28% | 52,081 |
| Jun 29, 2026 | 12.70 | 13.74 | 12.35 | 13.29 | 13.29 | 7.04% | 259,942 |
| Jun 26, 2026 | 11.19 | 12.55 | 10.92 | 12.42 | 12.42 | 7.87% | 97,862 |
| Jun 25, 2026 | 11.11 | 11.56 | 10.55 | 11.51 | 11.51 | 2.86% | 85,204 |
| Jun 24, 2026 | 11.12 | 11.63 | 10.96 | 11.19 | 11.19 | -1.50% | 56,587 |
| Jun 23, 2026 | 10.67 | 11.80 | 10.64 | 11.36 | 11.36 | 6.36% | 107,270 |
| Jun 22, 2026 | 11.04 | 11.40 | 10.11 | 10.68 | 10.68 | -5.57% | 92,608 |
| Jun 18, 2026 | 11.68 | 11.68 | 10.49 | 11.31 | 11.31 | -2.08% | 110,893 |
| Jun 17, 2026 | 12.09 | 12.51 | 11.55 | 11.55 | 11.55 | -4.23% | 103,935 |
| Jun 16, 2026 | 12.26 | 12.81 | 11.86 | 12.06 | 12.06 | -3.52% | 61,240 |
| Jun 15, 2026 | 11.77 | 12.83 | 11.76 | 12.50 | 12.50 | 6.20% | 156,643 |
| Jun 12, 2026 | 11.98 | 11.98 | 11.19 | 11.77 | 11.77 | 1.03% | 141,639 |
| Jun 11, 2026 | 10.67 | 11.81 | 10.65 | 11.65 | 11.65 | 7.37% | 104,398 |
| Jun 10, 2026 | 12.27 | 12.68 | 10.85 | 10.85 | 10.85 | -14.09% | 214,972 |
| Jun 9, 2026 | 13.84 | 14.15 | 11.85 | 12.63 | 12.63 | -10.02% | 386,594 |
| Jun 8, 2026 | 14.53 | 14.81 | 13.84 | 14.04 | 14.04 | -1.85% | 95,873 |
| Jun 5, 2026 | 16.20 | 16.51 | 13.86 | 14.30 | 14.30 | -13.99% | 271,480 |
| Jun 4, 2026 | 15.17 | 17.54 | 14.91 | 16.63 | 16.63 | 2.44% | 409,279 |