Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
42.05
+0.62 (1.49%)
At close: May 15, 2026, 4:00 PM EDT
42.42
+0.37 (0.89%)
After-hours: May 15, 2026, 5:43 PM EDT
PBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 41.33 | 42.05 | 41.04 | 42.05 | 42.05 | 1.48% | 2,557 |
| May 14, 2026 | 41.42 | 42.05 | 41.42 | 41.43 | 41.43 | 1.89% | 5,408 |
| May 13, 2026 | 42.99 | 43.82 | 40.42 | 40.66 | 40.66 | -9.07% | 6,722 |
| May 12, 2026 | 43.70 | 45.05 | 43.70 | 44.72 | 44.72 | -2.25% | 6,387 |
| May 11, 2026 | 45.14 | 46.22 | 44.19 | 45.75 | 45.75 | 3.54% | 18,996 |
| May 8, 2026 | 44.14 | 45.03 | 44.14 | 44.19 | 44.19 | -0.19% | 1,100 |
| May 7, 2026 | 44.70 | 44.70 | 43.00 | 44.27 | 44.27 | -4.79% | 4,050 |
| May 6, 2026 | 47.43 | 47.43 | 46.13 | 46.50 | 46.50 | -8.11% | 5,516 |
| May 5, 2026 | 51.01 | 51.88 | 50.04 | 50.60 | 50.60 | -2.12% | 7,620 |
| May 4, 2026 | 52.48 | 52.49 | 51.54 | 51.69 | 51.69 | 1.00% | 7,455 |
| May 1, 2026 | 52.19 | 52.19 | 49.13 | 51.18 | 51.18 | -0.72% | 2,657 |
| Apr 30, 2026 | 49.60 | 51.62 | 49.40 | 51.55 | 51.55 | 0.84% | 7,230 |
| Apr 29, 2026 | 49.90 | 51.62 | 49.74 | 51.12 | 51.12 | 6.00% | 7,469 |
| Apr 28, 2026 | 48.38 | 48.94 | 47.99 | 48.23 | 48.23 | 2.32% | 3,956 |
| Apr 27, 2026 | 47.50 | 49.57 | 47.13 | 47.13 | 47.13 | 0.97% | 15,146 |
| Apr 24, 2026 | 45.70 | 46.68 | 45.54 | 46.68 | 46.68 | -2.35% | 1,381 |
| Apr 23, 2026 | 47.12 | 48.12 | 47.12 | 47.81 | 47.81 | 0.95% | 14,486 |
| Apr 22, 2026 | 46.26 | 47.71 | 46.26 | 47.36 | 47.36 | 0.22% | 2,315 |
| Apr 21, 2026 | 45.78 | 47.60 | 45.68 | 47.25 | 47.25 | 4.83% | 1,366 |
| Apr 20, 2026 | 45.37 | 45.50 | 44.85 | 45.08 | 45.08 | 2.26% | 2,931 |
| Apr 17, 2026 | 50.84 | 50.84 | 41.29 | 44.08 | 44.08 | -9.38% | 14,240 |
| Apr 16, 2026 | 45.93 | 49.18 | 45.93 | 48.64 | 48.64 | 8.41% | 14,575 |
| Apr 15, 2026 | 45.58 | 46.30 | 44.36 | 44.87 | 44.87 | -4.35% | 7,089 |
| Apr 14, 2026 | 50.00 | 50.00 | 46.75 | 46.91 | 46.91 | -9.50% | 11,088 |
| Apr 13, 2026 | 51.19 | 51.83 | 50.32 | 51.83 | 51.83 | 5.50% | 14,421 |
| Apr 10, 2026 | 47.00 | 49.54 | 46.81 | 49.13 | 49.13 | 7.40% | 11,390 |
| Apr 9, 2026 | 44.54 | 46.85 | 44.54 | 45.75 | 45.75 | 7.33% | 10,293 |
| Apr 8, 2026 | 39.14 | 42.62 | 38.88 | 42.62 | 42.62 | -7.12% | 10,725 |
| Apr 7, 2026 | 47.70 | 47.70 | 45.70 | 45.89 | 45.89 | -1.25% | 12,621 |
| Apr 6, 2026 | 45.27 | 46.71 | 45.07 | 46.47 | 46.47 | 3.14% | 6,542 |
| Apr 2, 2026 | 46.82 | 46.92 | 45.05 | 45.05 | 45.05 | 3.87% | 13,181 |
| Apr 1, 2026 | 43.52 | 45.00 | 42.00 | 43.37 | 43.37 | -6.09% | 37,714 |
| Mar 31, 2026 | 46.72 | 48.87 | 44.21 | 46.19 | 46.19 | -0.98% | 38,778 |
| Mar 30, 2026 | 47.98 | 49.18 | 46.00 | 46.64 | 46.64 | 0.50% | 38,949 |
| Mar 27, 2026 | 46.93 | 46.93 | 45.24 | 46.41 | 46.41 | 4.30% | 13,007 |
| Mar 26, 2026 | 43.30 | 45.76 | 43.30 | 44.50 | 44.50 | 4.85% | 33,529 |
| 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 |