Leverage Shares 2X Long NXPI Daily ETF (NXPG)
BATS: NXPG · Real-Time Price · USD
9.31
-0.11 (-1.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
NXPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.88 | 9.33 | 8.52 | 9.31 | 9.31 | -1.23% | 3,290 |
| Nov 12, 2026 | 9.56 | 9.87 | 9.25 | 9.42 | 9.42 | -2.19% | 5,286 |
| Nov 11, 2026 | 9.46 | 9.92 | 9.32 | 9.64 | 9.64 | 5.88% | 4,666 |
| Nov 10, 2026 | 9.10 | 9.12 | 8.93 | 9.10 | 9.10 | 3.87% | 5,026 |
| Nov 9, 2026 | 8.63 | 8.99 | 8.49 | 8.76 | 8.76 | 8.02% | 3,801 |
| Nov 6, 2026 | 8.07 | 8.35 | 7.87 | 8.11 | 8.11 | -0.37% | 2,887 |
| Nov 5, 2026 | 8.85 | 9.08 | 8.09 | 8.14 | 8.14 | -13.11% | 5,904 |
| Nov 4, 2026 | 9.80 | 9.80 | 9.00 | 9.37 | 9.37 | 0.84% | 16,268 |
| Nov 3, 2026 | 9.18 | 9.56 | 9.10 | 9.29 | 9.29 | 4.56% | 2,499 |
| Nov 2, 2026 | 9.35 | 9.77 | 8.89 | 8.89 | 8.89 | -1.50% | 17,620 |
| Oct 30, 2026 | 9.07 | 9.34 | 8.50 | 9.02 | 9.02 | -5.35% | 11,691 |
| Oct 29, 2026 | 8.40 | 9.59 | 8.24 | 9.53 | 9.53 | 10.43% | 20,128 |
| Oct 28, 2026 | 7.60 | 8.63 | 7.46 | 8.63 | 8.63 | -0.92% | 41,673 |
| Oct 27, 2026 | 8.22 | 8.80 | 8.20 | 8.71 | 8.71 | 6.20% | 32,235 |
| Oct 26, 2026 | 7.86 | 8.31 | 7.86 | 8.20 | 8.20 | 9.36% | 4,900 |
| Oct 23, 2026 | 7.79 | 7.79 | 7.50 | 7.50 | 7.50 | -2.35% | 1,744 |
| Oct 22, 2026 | 7.71 | 7.96 | 7.60 | 7.68 | 7.68 | -4.15% | 7,401 |
| Oct 21, 2026 | 7.72 | 8.01 | 7.72 | 8.01 | 8.01 | 3.87% | 5,284 |
| Oct 20, 2026 | 7.46 | 7.77 | 7.46 | 7.71 | 7.71 | 6.35% | 21,153 |
| Oct 19, 2026 | 7.56 | 7.56 | 7.15 | 7.25 | 7.25 | 0.94% | 5,793 |
| Oct 16, 2026 | 7.32 | 7.50 | 7.19 | 7.19 | 7.19 | -1.40% | 4,262 |
| Oct 15, 2026 | 6.56 | 7.31 | 6.56 | 7.29 | 7.29 | 8.98% | 19,729 |
| Oct 14, 2026 | 6.80 | 6.80 | 6.62 | 6.69 | 6.69 | -4.37% | 4,021 |
| Oct 13, 2026 | 6.78 | 7.11 | 6.78 | 6.99 | 6.99 | 0.63% | 8,511 |
| Oct 12, 2026 | 6.92 | 7.08 | 6.86 | 6.95 | 6.95 | -2.37% | 3,141 |
| Oct 9, 2026 | 7.34 | 7.34 | 6.97 | 7.12 | 7.12 | -2.88% | 10,439 |
| Oct 8, 2026 | 7.21 | 7.33 | 6.94 | 7.33 | 7.33 | -3.74% | 5,588 |
| Oct 7, 2026 | 7.78 | 7.78 | 7.39 | 7.62 | 7.62 | -7.32% | 24,631 |
| Oct 6, 2026 | 8.09 | 8.27 | 8.09 | 8.22 | 8.22 | 1.88% | 5,666 |
| Oct 5, 2026 | 8.07 | 8.09 | 7.91 | 8.07 | 8.07 | -1.57% | 8,591 |
| Oct 2, 2026 | 8.32 | 8.43 | 8.19 | 8.19 | 8.19 | 3.43% | 3,039 |
| Oct 1, 2026 | 7.88 | 8.01 | 7.75 | 7.92 | 7.92 | 1.54% | 3,527 |
| Sep 30, 2026 | 7.66 | 7.80 | 7.53 | 7.80 | 7.80 | 1.04% | 6,329 |
| Sep 29, 2026 | 7.89 | 7.89 | 7.70 | 7.72 | 7.72 | -0.05% | 16,277 |
| Sep 28, 2026 | 7.60 | 7.85 | 7.59 | 7.73 | 7.73 | -1.68% | 2,997 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.76 | 7.86 | 7.86 | 7.01% | 3,713 |
| Sep 24, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -4.27% | 574 |
| Sep 23, 2026 | 7.76 | 7.76 | 7.50 | 7.67 | 7.67 | -2.29% | 4,318 |
| Sep 22, 2026 | 7.43 | 7.88 | 7.43 | 7.85 | 7.85 | 4.33% | 12,446 |
| Sep 21, 2026 | 7.33 | 7.52 | 7.16 | 7.52 | 7.52 | 4.06% | 4,990 |
| Sep 18, 2026 | 7.30 | 7.35 | 7.11 | 7.23 | 7.23 | -0.13% | 5,125 |
| Sep 17, 2026 | 6.91 | 7.24 | 6.85 | 7.24 | 7.24 | 8.22% | 2,295 |
| Sep 16, 2026 | 7.10 | 7.10 | 6.63 | 6.69 | 6.69 | -5.30% | 6,732 |
| Sep 15, 2026 | 7.04 | 7.12 | 7.04 | 7.06 | 7.06 | 1.26% | 1,334 |
| Sep 14, 2026 | 7.06 | 7.18 | 6.98 | 6.98 | 6.98 | -10.28% | 4,525 |
| Sep 11, 2026 | 7.32 | 7.86 | 7.32 | 7.78 | 7.78 | 8.72% | 8,823 |
| Sep 10, 2026 | 6.72 | 7.15 | 6.72 | 7.15 | 7.15 | 2.87% | 4,853 |
| Sep 9, 2026 | 6.95 | 7.17 | 6.90 | 6.95 | 6.95 | -0.28% | 2,324 |
| Sep 8, 2026 | 7.30 | 7.30 | 6.93 | 6.97 | 6.97 | -3.85% | 8,745 |
| Sep 4, 2026 | 7.22 | 7.27 | 7.17 | 7.25 | 7.25 | 2.34% | 3,658 |