Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
17.35
-1.02 (-5.53%)
At close: Apr 17, 2026, 4:00 PM EDT
17.43
+0.08 (0.44%)
After-hours: Apr 17, 2026, 7:46 PM EDT
PLUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.63 | 19.63 | 17.09 | 17.35 | 17.35 | -5.55% | 11,260 |
| Apr 16, 2026 | 19.40 | 19.40 | 17.44 | 18.37 | 18.37 | -4.82% | 21,848 |
| Apr 15, 2026 | 19.85 | 19.85 | 17.99 | 19.31 | 19.31 | -1.30% | 19,767 |
| Apr 14, 2026 | 19.00 | 20.15 | 18.74 | 19.56 | 19.56 | 12.64% | 49,402 |
| Apr 13, 2026 | 16.97 | 18.46 | 16.50 | 17.36 | 17.36 | 1.14% | 39,373 |
| Apr 10, 2026 | 18.24 | 18.84 | 17.00 | 17.17 | 17.17 | 1.10% | 51,765 |
| Apr 9, 2026 | 16.37 | 18.27 | 16.37 | 16.98 | 16.98 | 5.98% | 30,925 |
| Apr 8, 2026 | 16.90 | 16.90 | 15.24 | 16.02 | 16.02 | 11.42% | 29,340 |
| Apr 7, 2026 | 16.30 | 16.30 | 13.57 | 14.38 | 14.38 | -13.06% | 47,130 |
| Apr 6, 2026 | 14.50 | 17.10 | 14.25 | 16.54 | 16.54 | 22.63% | 26,840 |
| Apr 2, 2026 | 11.50 | 13.58 | 11.47 | 13.49 | 13.49 | 14.64% | 14,146 |
| Apr 1, 2026 | 12.37 | 12.37 | 11.77 | 11.77 | 11.77 | -0.83% | 3,726 |
| Mar 31, 2026 | 11.18 | 11.97 | 10.79 | 11.86 | 11.86 | 10.77% | 2,961 |
| Mar 30, 2026 | 11.79 | 11.79 | 10.71 | 10.71 | 10.71 | -4.10% | 1,240 |
| 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 |