Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
65.80
-3.26 (-4.72%)
At close: Oct 15, 2026, 4:00 PM EDT
65.27
-0.53 (-0.81%)
After-hours: Oct 15, 2026, 7:21 PM EDT
PBRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 67.28 | 67.94 | 65.00 | 65.80 | 65.80 | -4.72% | 15,848 |
| Oct 14, 2026 | 68.38 | 69.06 | 67.40 | 69.06 | 69.06 | 3.14% | 11,419 |
| Oct 13, 2026 | 67.03 | 67.20 | 65.59 | 66.96 | 66.96 | 0.34% | 4,244 |
| Oct 12, 2026 | 67.72 | 68.48 | 66.29 | 66.73 | 66.73 | 1.10% | 2,557 |
| Oct 9, 2026 | 63.98 | 67.58 | 63.98 | 66.01 | 66.01 | 4.69% | 9,513 |
| Oct 8, 2026 | 62.49 | 63.64 | 62.09 | 63.05 | 63.05 | 5.76% | 2,948 |
| Oct 7, 2026 | 58.77 | 59.62 | 58.77 | 59.62 | 59.62 | 1.46% | 1,406 |
| Oct 6, 2026 | 59.24 | 59.41 | 58.76 | 58.76 | 58.76 | -2.54% | 7,407 |
| Oct 5, 2026 | 59.39 | 63.00 | 58.72 | 60.29 | 60.29 | 23.20% | 15,497 |
| Oct 2, 2026 | 45.74 | 49.04 | 45.42 | 48.94 | 48.94 | 5.73% | 7,108 |
| Oct 1, 2026 | 45.78 | 46.38 | 45.78 | 46.29 | 46.29 | 1.14% | 5,949 |
| Sep 30, 2026 | 46.34 | 46.34 | 45.77 | 45.77 | 45.77 | 2.28% | 125 |
| Sep 29, 2026 | 44.35 | 44.75 | 44.13 | 44.75 | 44.75 | -0.27% | 2,628 |
| Sep 28, 2026 | 45.27 | 45.80 | 44.87 | 44.87 | 44.87 | 2.83% | 2,726 |
| Sep 25, 2026 | 43.84 | 43.92 | 43.17 | 43.63 | 43.63 | -4.56% | 2,096 |
| Sep 24, 2026 | 48.01 | 48.01 | 45.72 | 45.72 | 45.72 | -2.79% | 722 |
| Sep 23, 2026 | 48.11 | 48.28 | 46.48 | 47.03 | 47.03 | 3.81% | 20,314 |
| Sep 22, 2026 | 44.76 | 45.44 | 44.50 | 45.30 | 45.30 | 1.11% | 11,401 |
| Sep 21, 2026 | 45.07 | 45.38 | 44.81 | 44.81 | 44.81 | -1.58% | 7,945 |
| Sep 18, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.48% | 303 |
| Sep 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.11% | 341 |
| Sep 16, 2026 | 47.57 | 47.64 | 46.16 | 46.16 | 46.16 | -7.76% | 1,375 |
| Sep 15, 2026 | 48.91 | 50.22 | 48.91 | 50.04 | 50.04 | 5.79% | 1,436 |
| Sep 14, 2026 | 47.98 | 47.98 | 46.84 | 47.30 | 47.30 | -0.57% | 4,292 |
| Sep 11, 2026 | 46.75 | 47.93 | 46.75 | 47.58 | 47.57 | -1.89% | 7,047 |
| Sep 10, 2026 | 46.88 | 48.70 | 46.38 | 48.49 | 48.49 | 4.04% | 3,516 |
| Sep 9, 2026 | 47.20 | 47.20 | 46.18 | 46.61 | 46.61 | 1.17% | 1,425 |
| Sep 8, 2026 | 45.60 | 46.51 | 45.40 | 46.07 | 46.07 | 6.78% | 2,233 |
| Sep 4, 2026 | 43.81 | 43.82 | 43.15 | 43.15 | 43.14 | -3.88% | 6,388 |
| Sep 3, 2026 | 48.00 | 48.00 | 44.53 | 44.89 | 44.89 | -3.01% | 4,173 |
| Sep 2, 2026 | 44.04 | 46.77 | 44.04 | 46.28 | 46.28 | 5.11% | 4,460 |
| Sep 1, 2026 | 42.38 | 44.03 | 42.38 | 44.03 | 44.03 | 10.10% | 1,262 |
| Aug 31, 2026 | 39.43 | 40.09 | 39.40 | 39.99 | 39.99 | 8.88% | 1,537 |
| Aug 28, 2026 | 36.50 | 36.73 | 36.50 | 36.73 | 36.73 | 2.70% | 771 |
| Aug 27, 2026 | 33.54 | 35.77 | 33.54 | 35.77 | 35.77 | 5.85% | 797 |
| Aug 26, 2026 | 33.32 | 34.93 | 33.32 | 33.79 | 33.79 | -1.15% | 6,925 |
| Aug 25, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -4.18% | 94 |
| Aug 24, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -5.33% | 353 |
| Aug 21, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.16% | 99 |
| Aug 20, 2026 | 37.15 | 37.36 | 37.15 | 37.25 | 37.25 | 5.26% | 2,714 |
| Aug 19, 2026 | 35.48 | 35.61 | 35.30 | 35.39 | 35.39 | 3.50% | 1,294 |
| Aug 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | -0.39% | 159 |
| Aug 17, 2026 | 34.00 | 34.33 | 34.00 | 34.33 | 34.33 | 3.88% | 698 |
| Aug 14, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.36% | 185 |
| Aug 13, 2026 | 32.65 | 33.16 | 32.65 | 33.16 | 33.16 | 1.27% | 1,739 |
| Aug 12, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.99% | 217 |
| Aug 11, 2026 | 34.75 | 34.75 | 32.95 | 33.41 | 33.41 | -4.14% | 1,381 |
| Aug 10, 2026 | 34.24 | 34.94 | 34.24 | 34.85 | 34.85 | 4.04% | 1,267 |
| Aug 7, 2026 | 35.24 | 35.24 | 33.50 | 33.50 | 33.50 | -5.79% | 4,047 |
| Aug 6, 2026 | 35.74 | 35.86 | 35.56 | 35.56 | 35.56 | 2.07% | 2,964 |