Leverage Shares 2X Long NET Daily ETF (NETG)
NASDAQ: NETG · Real-Time Price · USD
11.19
-0.17 (-1.50%)
At close: Jun 24, 2026, 4:00 PM EDT
11.23
+0.04 (0.36%)
After-hours: Jun 24, 2026, 7:57 PM EDT
NETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 11.12 | 11.63 | 10.96 | 11.19 | 11.19 | -1.50% | 56,125 |
| 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% | 92,473 |
| Jun 18, 2026 | 11.68 | 11.68 | 10.49 | 11.31 | 11.31 | -2.08% | 110,682 |
| 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 |
| Jun 3, 2026 | 16.92 | 16.92 | 15.59 | 16.23 | 16.23 | -4.95% | 249,262 |
| Jun 2, 2026 | 16.16 | 17.31 | 15.82 | 17.08 | 17.08 | 1.52% | 342,960 |
| Jun 1, 2026 | 13.93 | 16.91 | 13.80 | 16.82 | 16.82 | 23.86% | 634,880 |
| May 29, 2026 | 12.57 | 13.80 | 12.20 | 13.58 | 13.58 | 12.05% | 303,579 |
| May 28, 2026 | 10.83 | 12.16 | 10.80 | 12.12 | 12.12 | 18.13% | 256,106 |
| May 27, 2026 | 10.61 | 10.90 | 10.20 | 10.26 | 10.26 | -7.90% | 201,725 |
| May 26, 2026 | 10.95 | 11.53 | 10.29 | 11.14 | 11.14 | 1.16% | 380,349 |
| May 22, 2026 | 10.77 | 11.08 | 10.54 | 11.01 | 11.01 | 3.50% | 265,358 |
| May 21, 2026 | 10.47 | 10.77 | 10.17 | 10.64 | 10.64 | 2.04% | 249,817 |
| May 20, 2026 | 9.79 | 10.50 | 9.66 | 10.43 | 10.43 | 2.95% | 345,709 |
| May 19, 2026 | 9.77 | 10.29 | 9.52 | 10.13 | 10.13 | 5.50% | 684,899 |
| May 18, 2026 | 9.00 | 9.80 | 8.88 | 9.60 | 9.60 | 3.56% | 345,667 |
| May 15, 2026 | 9.07 | 9.58 | 8.95 | 9.27 | 9.27 | -1.74% | 392,310 |
| May 14, 2026 | 8.96 | 9.68 | 8.64 | 9.44 | 9.43 | 6.61% | 740,114 |
| May 13, 2026 | 8.15 | 8.99 | 8.15 | 8.85 | 8.85 | 6.24% | 819,946 |
| May 12, 2026 | 8.94 | 9.01 | 8.30 | 8.33 | 8.33 | -6.93% | 610,302 |
| May 11, 2026 | 9.12 | 9.91 | 8.84 | 8.95 | 8.95 | -3.24% | 1,312,752 |
| May 8, 2026 | 12.18 | 12.25 | 8.68 | 9.25 | 9.25 | -47.20% | 4,616,308 |
| May 7, 2026 | 16.74 | 17.68 | 16.44 | 17.52 | 17.52 | 6.88% | 973,792 |
| May 6, 2026 | 16.00 | 16.64 | 14.60 | 16.39 | 16.39 | 3.77% | 185,738 |
| May 5, 2026 | 14.15 | 16.37 | 14.13 | 15.80 | 15.79 | 18.42% | 225,561 |
| May 4, 2026 | 12.90 | 13.41 | 12.70 | 13.34 | 13.34 | 5.57% | 143,412 |
| May 1, 2026 | 11.90 | 12.72 | 11.83 | 12.63 | 12.63 | 11.95% | 64,086 |
| Apr 30, 2026 | 11.40 | 11.54 | 10.69 | 11.29 | 11.29 | -6.17% | 69,294 |
| Apr 29, 2026 | 11.48 | 12.40 | 11.16 | 12.03 | 12.03 | 2.63% | 59,705 |
| Apr 28, 2026 | 12.17 | 12.54 | 11.62 | 11.72 | 11.72 | -3.70% | 106,949 |
| Apr 27, 2026 | 11.40 | 12.42 | 11.25 | 12.17 | 12.17 | 5.19% | 127,992 |
| Apr 24, 2026 | 11.41 | 11.69 | 11.00 | 11.57 | 11.57 | 1.53% | 69,405 |
| Apr 23, 2026 | 10.92 | 11.57 | 10.63 | 11.40 | 11.39 | -2.33% | 161,237 |
| Apr 22, 2026 | 11.80 | 12.05 | 11.46 | 11.67 | 11.67 | 0.84% | 117,573 |
| Apr 21, 2026 | 11.58 | 12.00 | 11.36 | 11.57 | 11.57 | 2.41% | 166,476 |
| Apr 20, 2026 | 10.75 | 11.35 | 10.30 | 11.30 | 11.30 | 3.70% | 182,247 |
| Apr 17, 2026 | 10.49 | 10.91 | 10.15 | 10.89 | 10.89 | 3.26% | 152,814 |
| Apr 16, 2026 | 10.21 | 11.18 | 9.95 | 10.55 | 10.55 | 7.93% | 294,996 |
| Apr 15, 2026 | 9.34 | 9.88 | 9.01 | 9.78 | 9.78 | 12.83% | 255,322 |
| Apr 14, 2026 | 9.22 | 9.71 | 8.60 | 8.66 | 8.66 | -5.93% | 434,448 |