Leverage Shares 2X Long PANW Daily ETF (PANG)
NASDAQ: PANG · Real-Time Price · USD
11.84
0.00 (-0.03%)
At close: Aug 1, 2025, 4:00 PM
11.61
-0.23 (-1.94%)
After-hours: Aug 1, 2025, 6:32 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.74 | 12.15 | 11.18 | 11.84 | 11.84 | -0.03% | 92,352 |
| Jul 31, 2025 | 13.16 | 13.18 | 11.78 | 11.84 | 11.84 | -10.53% | 269,984 |
| Jul 30, 2025 | 13.11 | 13.71 | 12.29 | 13.24 | 13.24 | -11.10% | 400,406 |
| Jul 29, 2025 | 16.91 | 17.53 | 14.83 | 14.89 | 14.89 | -10.51% | 57,937 |
| Jul 28, 2025 | 16.52 | 16.68 | 16.43 | 16.64 | 16.64 | 0.97% | 24,232 |
| Jul 25, 2025 | 16.23 | 16.76 | 16.20 | 16.48 | 16.48 | 1.90% | 49,342 |
| Jul 24, 2025 | 15.96 | 16.17 | 15.81 | 16.17 | 16.17 | 2.14% | 7,931 |
| Jul 23, 2025 | 15.34 | 15.90 | 15.32 | 15.83 | 15.83 | 2.28% | 6,527 |
| Jul 22, 2025 | 16.06 | 16.14 | 15.40 | 15.48 | 15.48 | -3.04% | 6,505 |
| Jul 21, 2025 | 15.31 | 16.45 | 15.22 | 15.96 | 15.96 | 4.24% | 22,338 |
| Jul 18, 2025 | 15.30 | 15.42 | 15.19 | 15.31 | 15.31 | -0.69% | 9,238 |
| Jul 17, 2025 | 14.89 | 15.57 | 14.89 | 15.42 | 15.42 | 3.80% | 9,344 |
| Jul 16, 2025 | 14.94 | 14.94 | 14.61 | 14.86 | 14.86 | 0.24% | 5,692 |
| Jul 15, 2025 | 14.58 | 14.95 | 14.58 | 14.82 | 14.82 | 1.30% | 8,337 |
| Jul 14, 2025 | 14.05 | 14.67 | 14.05 | 14.63 | 14.63 | 2.96% | 19,330 |
| Jul 11, 2025 | 14.99 | 14.99 | 14.06 | 14.21 | 14.21 | -4.63% | 28,724 |
| Jul 10, 2025 | 16.74 | 16.74 | 14.69 | 14.90 | 14.90 | -12.71% | 34,386 |
| Jul 9, 2025 | 17.05 | 17.14 | 16.92 | 17.07 | 17.07 | 1.31% | 8,070 |
| Jul 8, 2025 | 16.47 | 16.85 | 16.30 | 16.85 | 16.85 | 2.43% | 3,720 |
| Jul 7, 2025 | 16.37 | 16.45 | 16.18 | 16.45 | 16.45 | -0.24% | 4,308 |
| Jul 3, 2025 | 15.79 | 16.55 | 15.79 | 16.49 | 16.49 | 4.50% | 2,421 |
| Jul 2, 2025 | 15.50 | 15.78 | 15.49 | 15.78 | 15.78 | -0.69% | 3,077 |
| Jul 1, 2025 | 16.72 | 16.82 | 15.47 | 15.89 | 15.89 | -6.66% | 7,849 |
| Jun 30, 2025 | 16.59 | 17.02 | 16.44 | 17.02 | 17.02 | 3.30% | 4,108 |
| Jun 27, 2025 | 16.50 | 16.51 | 16.05 | 16.48 | 16.48 | -1.14% | 6,008 |
| Jun 26, 2025 | 17.18 | 17.33 | 16.59 | 16.67 | 16.67 | -1.71% | 12,547 |
| Jun 25, 2025 | 16.79 | 16.96 | 16.78 | 16.96 | 16.96 | 1.13% | 6,016 |
| Jun 24, 2025 | 17.01 | 17.03 | 16.54 | 16.77 | 16.77 | -0.44% | 7,542 |
| Jun 23, 2025 | 16.26 | 16.89 | 16.23 | 16.84 | 16.84 | 3.78% | 5,128 |
| Jun 20, 2025 | 16.66 | 16.66 | 15.97 | 16.23 | 16.23 | -0.43% | 6,398 |
| Jun 18, 2025 | 16.64 | 16.76 | 16.25 | 16.30 | 16.30 | -2.34% | 7,552 |
| Jun 17, 2025 | 16.24 | 16.76 | 16.24 | 16.69 | 16.69 | 3.86% | 7,759 |
| Jun 16, 2025 | 15.99 | 16.19 | 15.98 | 16.07 | 16.07 | 2.29% | 3,461 |
| Jun 13, 2025 | 15.94 | 16.34 | 15.68 | 15.71 | 15.71 | -1.94% | 11,006 |
| Jun 12, 2025 | 15.80 | 16.26 | 15.80 | 16.02 | 16.02 | 3.35% | 9,328 |
| Jun 11, 2025 | 15.58 | 15.80 | 15.49 | 15.50 | 15.50 | -1.77% | 1,512 |
| Jun 10, 2025 | 15.68 | 15.84 | 15.51 | 15.78 | 15.78 | -0.32% | 4,180 |
| Jun 9, 2025 | 15.89 | 16.15 | 15.81 | 15.83 | 15.83 | -2.88% | 2,583 |
| Jun 6, 2025 | 16.08 | 16.43 | 16.08 | 16.30 | 16.30 | 2.32% | 5,137 |
| Jun 5, 2025 | 15.84 | 16.18 | 15.84 | 15.93 | 15.93 | 2.58% | 4,063 |
| Jun 4, 2025 | 15.55 | 15.89 | 15.53 | 15.53 | 15.53 | -2.20% | 2,708 |
| Jun 3, 2025 | 15.75 | 16.17 | 15.75 | 15.88 | 15.88 | 1.77% | 11,501 |
| Jun 2, 2025 | 15.60 | 15.70 | 15.17 | 15.60 | 15.60 | 2.12% | 6,005 |
| May 30, 2025 | 14.55 | 15.28 | 14.55 | 15.28 | 15.28 | 6.70% | 8,462 |
| May 29, 2025 | 14.20 | 14.32 | 13.81 | 14.32 | 14.32 | -1.98% | 13,493 |
| May 28, 2025 | 14.54 | 14.85 | 14.54 | 14.61 | 14.61 | 0.48% | 15,785 |
| May 27, 2025 | 14.56 | 14.65 | 14.40 | 14.54 | 14.54 | 0.69% | 14,717 |
| May 23, 2025 | 13.84 | 14.52 | 13.84 | 14.44 | 14.44 | 0.07% | 14,489 |
| May 22, 2025 | 13.84 | 14.48 | 13.75 | 14.43 | 14.43 | 6.10% | 17,491 |
| May 21, 2025 | 14.12 | 14.16 | 13.31 | 13.60 | 13.60 | -13.92% | 62,132 |