Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
42.44
+0.38 (0.89%)
At close: Mar 25, 2026, 4:00 PM EDT
42.76
+0.32 (0.76%)
After-hours: Mar 25, 2026, 6:44 PM EDT
PBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 42.05 | 42.68 | 42.05 | 42.44 | 42.44 | 0.90% | 2,179 |
| Mar 24, 2026 | 41.54 | 42.97 | 41.32 | 42.06 | 42.06 | 4.53% | 5,646 |
| Mar 23, 2026 | 38.82 | 40.86 | 38.82 | 40.24 | 40.24 | 5.00% | 16,177 |
| Mar 20, 2026 | 41.55 | 41.55 | 37.86 | 38.32 | 38.32 | -9.83% | 32,352 |
| Mar 19, 2026 | 42.93 | 44.51 | 42.32 | 42.50 | 42.50 | -0.28% | 16,723 |
| Mar 18, 2026 | 42.52 | 43.00 | 42.17 | 42.62 | 42.62 | 2.78% | 19,021 |
| Mar 17, 2026 | 41.22 | 42.97 | 41.05 | 41.47 | 41.47 | 3.59% | 19,827 |
| Mar 16, 2026 | 39.00 | 40.27 | 39.00 | 40.03 | 40.03 | 6.20% | 3,811 |
| Mar 13, 2026 | 38.37 | 38.93 | 37.70 | 37.70 | 37.70 | -4.11% | 2,374 |
| Mar 12, 2026 | 41.28 | 41.28 | 37.84 | 39.31 | 39.31 | 0.01% | 23,137 |
| Mar 11, 2026 | 37.83 | 39.34 | 37.83 | 39.31 | 39.31 | 10.94% | 15,993 |
| Mar 10, 2026 | 34.91 | 36.15 | 34.47 | 35.43 | 35.43 | -2.11% | 6,552 |
| Mar 9, 2026 | 35.98 | 37.38 | 35.61 | 36.20 | 36.20 | 6.58% | 17,455 |
| Mar 6, 2026 | 34.11 | 34.70 | 33.52 | 33.96 | 33.96 | 10.19% | 5,765 |
| Mar 5, 2026 | 30.66 | 30.82 | 30.00 | 30.82 | 30.82 | -0.94% | 1,152 |
| Mar 4, 2026 | 31.36 | 31.36 | 30.53 | 31.11 | 31.11 | -1.73% | 1,844 |
| Mar 3, 2026 | 31.66 | 32.64 | 30.72 | 31.66 | 31.66 | -4.22% | 7,129 |
| Mar 2, 2026 | 31.67 | 33.06 | 31.67 | 33.06 | 33.06 | 8.43% | 8,735 |
| Feb 27, 2026 | 30.72 | 30.72 | 30.49 | 30.49 | 30.49 | -0.12% | 1,399 |
| Feb 26, 2026 | 30.00 | 30.78 | 29.61 | 30.53 | 30.52 | -1.46% | 5,425 |
| Feb 25, 2026 | 30.26 | 30.98 | 29.58 | 30.98 | 30.98 | 2.42% | 9,037 |
| Feb 24, 2026 | 29.23 | 30.30 | 29.15 | 30.24 | 30.24 | 4.74% | 9,958 |
| Feb 23, 2026 | 28.33 | 29.43 | 28.33 | 28.87 | 28.87 | 4.37% | 1,645 |
| Feb 20, 2026 | 26.91 | 27.67 | 26.91 | 27.67 | 27.67 | 0.59% | 864 |
| Feb 19, 2026 | 27.69 | 27.69 | 27.45 | 27.50 | 27.50 | 5.80% | 1,934 |
| Feb 18, 2026 | 25.98 | 26.37 | 25.98 | 26.00 | 26.00 | 3.79% | 519 |
| Feb 17, 2026 | 25.10 | 25.10 | 24.45 | 25.05 | 25.04 | -2.09% | 1,717 |
| Feb 13, 2026 | 25.07 | 25.58 | 25.07 | 25.58 | 25.58 | -1.16% | 902 |
| Feb 12, 2026 | 26.89 | 26.89 | 25.83 | 25.88 | 25.88 | -7.21% | 2,888 |
| Feb 11, 2026 | 27.55 | 28.22 | 27.55 | 27.89 | 27.89 | 6.36% | 1,237 |
| Feb 10, 2026 | 25.53 | 26.23 | 25.53 | 26.23 | 26.23 | 0.79% | 1,245 |
| Feb 9, 2026 | 25.10 | 26.05 | 25.00 | 26.02 | 26.02 | 5.39% | 2,597 |
| Feb 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.46% | 24 |
| Feb 5, 2026 | 26.07 | 26.07 | 24.80 | 24.80 | 24.80 | -3.38% | 2,510 |
| Feb 4, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | -1.74% | 133 |
| Feb 3, 2026 | 26.49 | 26.82 | 25.40 | 26.12 | 26.12 | 3.48% | 1,223 |
| Feb 2, 2026 | 24.93 | 25.25 | 24.87 | 25.25 | 25.24 | -4.17% | 2,277 |
| Jan 30, 2026 | 26.72 | 26.96 | 25.57 | 26.34 | 26.34 | -2.63% | 9,565 |
| Jan 29, 2026 | 28.00 | 28.50 | 26.77 | 27.06 | 27.06 | 1.86% | 3,750 |
| Jan 28, 2026 | 26.36 | 26.56 | 25.65 | 26.56 | 26.56 | 4.94% | 4,763 |
| Jan 27, 2026 | 24.90 | 25.31 | 24.86 | 25.31 | 25.31 | 9.60% | 7,337 |
| Jan 26, 2026 | 23.03 | 23.22 | 23.03 | 23.09 | 23.09 | 0.88% | 6,258 |
| Jan 23, 2026 | 22.26 | 23.17 | 22.26 | 22.89 | 22.89 | 6.77% | 5,894 |
| Jan 22, 2026 | 21.38 | 22.15 | 21.01 | 21.44 | 21.44 | 3.96% | 6,240 |
| Jan 21, 2026 | 20.77 | 20.90 | 20.62 | 20.62 | 20.62 | 10.97% | 14,930 |
| Jan 20, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.58 | 2.04% | 59 |
| Jan 16, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.07% | 48 |
| Jan 15, 2026 | 17.76 | 18.02 | 17.76 | 18.02 | 18.02 | -0.81% | 419 |
| Jan 14, 2026 | 18.07 | 18.84 | 18.07 | 18.17 | 18.17 | 5.73% | 1,121 |
| Jan 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 6.73% | 125 |