Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
28.87
+1.20 (4.35%)
Feb 23, 2026, 4:00 PM EST - Market closed
PBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 28.33 | 29.43 | 28.33 | 28.87 | 28.87 | 4.37% | 1,635 |
| Feb 20, 2026 | 26.91 | 27.67 | 26.91 | 27.67 | 27.67 | 0.59% | 857 |
| 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 |
| Jan 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.28% | 33 |
| Jan 9, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.02% | 18 |
| Jan 8, 2026 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 4.30% | 432 |
| Jan 7, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.40% | 2 |
| Jan 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.74% | 49 |
| Jan 5, 2026 | 16.50 | 16.50 | 15.11 | 15.57 | 15.57 | -3.83% | 979 |
| Jan 2, 2026 | 16.07 | 16.19 | 16.07 | 16.19 | 16.19 | 0.90% | 357 |
| Dec 31, 2025 | 15.98 | 16.05 | 15.98 | 16.05 | 16.05 | -0.18% | 193 |
| Dec 30, 2025 | 15.87 | 16.10 | 15.87 | 16.07 | 16.07 | 4.73% | 400 |
| Dec 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.21% | 26 |
| Dec 26, 2025 | 14.92 | 15.16 | 14.90 | 15.16 | 15.16 | 0.40% | 2,028 |
| Dec 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.15% | 38 |
| Dec 23, 2025 | 15.08 | 15.13 | 15.08 | 15.13 | 15.13 | 1.97% | 2,070 |
| Dec 22, 2025 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | -0.38% | 351 |
| Dec 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.15% | 12 |