Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
11.17
-0.79 (-6.62%)
At close: Mar 27, 2026, 4:00 PM EDT
11.06
-0.11 (-0.97%)
After-hours: Mar 27, 2026, 6:10 PM EDT
PLUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.43 | 11.43 | 10.70 | 11.17 | 11.17 | -6.58% | 12,382 |
| Mar 26, 2026 | 12.06 | 13.30 | 11.85 | 11.96 | 11.96 | -1.82% | 11,524 |
| Mar 25, 2026 | 13.24 | 13.26 | 12.18 | 12.18 | 12.18 | -0.85% | 3,957 |
| Mar 24, 2026 | 12.32 | 12.53 | 11.55 | 12.28 | 12.28 | -1.71% | 5,661 |
| Mar 23, 2026 | 11.99 | 12.91 | 11.79 | 12.49 | 12.49 | 6.21% | 23,125 |
| Mar 20, 2026 | 14.00 | 14.00 | 11.67 | 11.76 | 11.76 | -14.31% | 12,883 |
| Mar 19, 2026 | 12.11 | 13.73 | 11.66 | 13.73 | 13.73 | 7.06% | 18,560 |
| Mar 18, 2026 | 12.73 | 13.81 | 12.32 | 12.82 | 12.82 | -0.21% | 8,344 |
| Mar 17, 2026 | 12.28 | 13.00 | 11.76 | 12.85 | 12.85 | 7.34% | 6,739 |
| Mar 16, 2026 | 12.12 | 12.53 | 11.88 | 11.97 | 11.97 | 8.13% | 10,194 |
| Mar 13, 2026 | 11.86 | 11.90 | 10.91 | 11.07 | 11.07 | -5.89% | 11,684 |
| Mar 12, 2026 | 11.66 | 12.72 | 11.49 | 11.76 | 11.76 | 0.46% | 20,613 |
| Mar 11, 2026 | 10.95 | 11.76 | 10.95 | 11.71 | 11.71 | 8.35% | 13,710 |
| Mar 10, 2026 | 11.75 | 12.38 | 10.81 | 10.81 | 10.81 | -7.54% | 12,930 |
| Mar 9, 2026 | 9.85 | 11.69 | 9.85 | 11.69 | 11.69 | 7.68% | 12,696 |
| Mar 6, 2026 | 12.30 | 12.83 | 10.63 | 10.86 | 10.86 | -15.05% | 28,042 |
| Mar 5, 2026 | 14.96 | 15.09 | 12.17 | 12.78 | 12.78 | -14.00% | 42,360 |
| Mar 4, 2026 | 12.66 | 15.20 | 12.66 | 14.86 | 14.86 | 21.75% | 49,854 |
| Mar 3, 2026 | 10.75 | 13.45 | 10.11 | 12.21 | 12.21 | 41.75% | 126,492 |
| Mar 2, 2026 | 7.81 | 8.65 | 7.73 | 8.61 | 8.61 | 2.92% | 25,356 |
| Feb 27, 2026 | 8.74 | 8.74 | 8.08 | 8.37 | 8.37 | -11.54% | 16,248 |
| Feb 26, 2026 | 8.98 | 9.46 | 8.61 | 9.46 | 9.46 | 0.50% | 8,627 |
| Feb 25, 2026 | 9.73 | 9.97 | 9.41 | 9.41 | 9.41 | 0.27% | 3,310 |
| Feb 24, 2026 | 9.69 | 9.93 | 9.39 | 9.39 | 9.38 | 6.33% | 2,282 |
| Feb 23, 2026 | 8.81 | 8.86 | 8.63 | 8.83 | 8.83 | -2.00% | 4,603 |
| Feb 20, 2026 | 8.99 | 9.01 | 8.75 | 9.01 | 9.01 | -5.41% | 4,053 |
| Feb 19, 2026 | 8.57 | 9.52 | 8.57 | 9.52 | 9.52 | 5.30% | 3,751 |
| Feb 18, 2026 | 8.67 | 9.51 | 8.55 | 9.04 | 9.04 | 4.34% | 5,740 |
| Feb 17, 2026 | 8.94 | 9.04 | 8.56 | 8.67 | 8.67 | -7.37% | 6,977 |
| Feb 13, 2026 | 8.87 | 9.53 | 8.87 | 9.36 | 9.36 | 7.94% | 3,761 |
| Feb 12, 2026 | 9.91 | 9.91 | 8.67 | 8.67 | 8.67 | -14.31% | 12,453 |
| Feb 11, 2026 | 10.92 | 10.98 | 10.12 | 10.12 | 10.12 | -8.75% | 6,324 |
| Feb 10, 2026 | 11.60 | 12.30 | 11.05 | 11.09 | 11.09 | -5.13% | 18,549 |
| Feb 9, 2026 | 10.78 | 11.83 | 10.78 | 11.69 | 11.69 | 2.68% | 6,334 |
| Feb 6, 2026 | 10.14 | 11.57 | 10.14 | 11.38 | 11.38 | 24.03% | 12,853 |
| Feb 5, 2026 | 10.62 | 10.62 | 9.11 | 9.18 | 9.18 | -19.73% | 13,489 |
| Feb 4, 2026 | 12.53 | 12.89 | 10.58 | 11.43 | 11.43 | -6.50% | 14,289 |
| Feb 3, 2026 | 11.99 | 12.48 | 11.74 | 12.23 | 12.23 | 3.18% | 9,423 |
| Feb 2, 2026 | 11.97 | 12.44 | 11.29 | 11.85 | 11.85 | -3.21% | 11,623 |
| Jan 30, 2026 | 15.32 | 15.34 | 12.14 | 12.24 | 12.24 | -19.21% | 28,492 |
| Jan 29, 2026 | 15.89 | 16.33 | 14.78 | 15.15 | 15.15 | -8.06% | 27,946 |
| Jan 28, 2026 | 17.60 | 18.70 | 16.44 | 16.48 | 16.48 | 3.48% | 58,629 |
| Jan 27, 2026 | 14.60 | 15.93 | 14.25 | 15.93 | 15.93 | 9.41% | 16,830 |
| Jan 26, 2026 | 17.00 | 17.00 | 14.18 | 14.56 | 14.56 | -16.06% | 35,786 |
| Jan 23, 2026 | 19.11 | 19.11 | 16.77 | 17.34 | 17.34 | -7.63% | 38,536 |
| Jan 22, 2026 | 14.58 | 19.13 | 14.58 | 18.77 | 18.77 | 32.84% | 56,545 |
| Jan 21, 2026 | 16.43 | 16.91 | 12.94 | 14.13 | 14.13 | -7.95% | 22,284 |
| Jan 20, 2026 | 15.08 | 16.14 | 14.36 | 15.35 | 15.35 | -5.23% | 14,963 |
| Jan 16, 2026 | 14.10 | 16.80 | 14.10 | 16.20 | 16.20 | 9.70% | 32,206 |
| Jan 15, 2026 | 16.03 | 16.25 | 14.77 | 14.77 | 14.77 | -6.60% | 9,158 |