Leverage Shares 2X Long PBR Daily ETF (PBRG)

NASDAQ: PBRG · Real-Time Price · USD

36.73

+0.96 (2.69%)

At close: Aug 28, 2026, 4:00 PM EDT

36.57

-0.16 (-0.44%)

After-hours: Aug 28, 2026, 7:55 PM EDT

PBRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.50	36.73	36.50	36.50	36.50	2.05%	581
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
Aug 5, 2026	35.72	35.72	34.84	34.84	34.84	-4.16%	1,214
Aug 4, 2026	36.35	36.35	36.35	36.35	36.35	-4.32%	341
Aug 3, 2026	37.43	37.99	37.36	37.99	37.99	-2.99%	1,694
Jul 31, 2026	38.40	39.29	38.40	39.16	39.16	3.30%	1,334
Jul 30, 2026	37.39	38.00	37.39	37.91	37.91	4.94%	1,256
Jul 29, 2026	36.20	36.20	35.75	36.13	36.13	5.71%	1,059
Jul 28, 2026	34.92	34.92	34.18	34.18	34.18	1.30%	318
Jul 27, 2026	34.59	34.80	33.74	33.74	33.74	-8.54%	630
Jul 24, 2026	37.77	38.16	36.77	36.89	36.89	-2.63%	3,738
Jul 23, 2026	38.55	38.76	37.83	37.88	37.88	1.18%	4,972
Jul 22, 2026	37.12	37.79	37.12	37.44	37.44	4.00%	2,638
Jul 21, 2026	35.70	36.00	35.48	36.00	36.00	3.77%	784
Jul 20, 2026	34.23	34.89	34.11	34.69	34.69	2.24%	2,687
Jul 17, 2026	33.22	33.93	33.22	33.93	33.93	5.62%	2,274
Jul 16, 2026	33.44	33.44	32.13	32.13	32.13	-4.39%	828
Jul 15, 2026	33.59	33.60	32.98	33.60	33.60	-0.88%	2,646
Jul 14, 2026	34.39	34.71	33.28	33.90	33.90	0.88%	4,452
Jul 13, 2026	33.05	33.61	32.67	33.60	33.60	6.27%	3,104
Jul 10, 2026	31.23	31.62	30.92	31.62	31.62	3.66%	1,112
Jul 9, 2026	31.12	31.12	30.12	30.50	30.50	-2.89%	3,809
Jul 8, 2026	30.25	31.49	30.25	31.41	31.41	6.96%	5,631
Jul 7, 2026	29.32	29.65	28.91	29.36	29.36	5.24%	2,305
Jul 6, 2026	27.67	27.93	27.59	27.90	27.90	1.63%	954
Jul 2, 2026	28.27	28.27	27.32	27.45	27.45	1.60%	1,123
Jul 1, 2026	27.11	27.11	26.92	27.02	27.02	-2.12%	9,847
Jun 30, 2026	27.84	27.84	27.43	27.61	27.61	-1.90%	905
Jun 29, 2026	28.25	28.25	28.14	28.14	28.14	-0.24%	298
Jun 26, 2026	28.13	28.30	28.13	28.21	28.21	-2.15%	1,005
Jun 25, 2026	28.76	29.24	28.76	28.83	28.83	0.34%	1,383
Jun 24, 2026	28.30	28.73	28.30	28.73	28.73	-6.64%	433
Jun 23, 2026	30.93	30.93	30.77	30.77	30.77	0.35%	251
Jun 22, 2026	30.37	30.66	29.56	30.66	30.66	2.70%	1,008
Jun 18, 2026	28.07	29.86	28.06	29.86	29.86	-0.66%	7,579