Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
45.53
-0.68 (-1.48%)
At close: Sep 18, 2026, 4:00 PM EDT
44.41
-1.12 (-2.45%)
After-hours: Sep 18, 2026, 6:07 PM EDT
PBRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,365 |
| 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 |
| 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 |