Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
14.30
-0.74 (-4.92%)
At close: Jun 12, 2026, 4:00 PM EDT
14.59
+0.29 (2.03%)
After-hours: Jun 12, 2026, 6:25 PM EDT
PLUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 14.67 | 15.10 | 13.74 | 14.30 | 14.30 | -4.93% | 65,562 |
| Jun 11, 2026 | 15.51 | 15.56 | 14.14 | 15.04 | 15.04 | -2.12% | 29,651 |
| Jun 10, 2026 | 16.12 | 16.42 | 15.37 | 15.37 | 15.37 | -4.12% | 11,283 |
| Jun 9, 2026 | 19.86 | 19.86 | 15.06 | 16.03 | 16.03 | -17.52% | 40,525 |
| Jun 8, 2026 | 20.96 | 21.06 | 19.22 | 19.43 | 19.43 | -1.86% | 38,103 |
| Jun 5, 2026 | 22.72 | 22.90 | 18.76 | 19.80 | 19.80 | -21.56% | 73,728 |
| Jun 4, 2026 | 24.39 | 26.64 | 23.58 | 25.24 | 25.24 | -4.80% | 58,422 |
| Jun 3, 2026 | 30.00 | 30.83 | 26.37 | 26.51 | 26.51 | -19.28% | 102,372 |
| Jun 2, 2026 | 31.97 | 36.33 | 31.51 | 32.85 | 32.85 | 7.64% | 63,538 |
| Jun 1, 2026 | 29.57 | 32.20 | 28.50 | 30.51 | 30.51 | -1.05% | 79,393 |
| May 29, 2026 | 32.69 | 32.90 | 29.00 | 30.84 | 30.84 | -8.73% | 50,183 |
| May 28, 2026 | 33.39 | 36.66 | 32.50 | 33.79 | 33.79 | -0.18% | 50,318 |
| May 27, 2026 | 29.24 | 35.00 | 27.97 | 33.85 | 33.85 | 15.37% | 143,125 |
| May 26, 2026 | 29.43 | 32.00 | 27.15 | 29.34 | 29.34 | 2.75% | 93,582 |
| May 22, 2026 | 28.64 | 30.43 | 27.93 | 28.55 | 28.55 | -0.10% | 42,146 |
| May 21, 2026 | 22.38 | 29.68 | 22.38 | 28.58 | 28.58 | 28.39% | 103,113 |
| May 20, 2026 | 22.72 | 23.81 | 21.18 | 22.26 | 22.26 | -0.13% | 92,125 |
| May 19, 2026 | 22.72 | 23.80 | 20.91 | 22.29 | 22.29 | -8.23% | 65,103 |
| May 18, 2026 | 29.32 | 29.32 | 22.19 | 24.29 | 24.29 | -16.56% | 89,147 |
| May 15, 2026 | 27.06 | 32.46 | 26.11 | 29.11 | 29.11 | -1.79% | 106,244 |
| May 14, 2026 | 30.63 | 32.49 | 28.08 | 29.64 | 29.64 | -8.43% | 89,232 |
| May 13, 2026 | 26.31 | 34.47 | 24.38 | 32.37 | 32.37 | 22.21% | 179,262 |
| May 12, 2026 | 29.24 | 31.46 | 25.34 | 26.49 | 26.49 | 3.26% | 499,566 |
| May 11, 2026 | 20.48 | 27.26 | 20.48 | 25.65 | 25.65 | 24.29% | 215,721 |
| May 8, 2026 | 20.64 | 21.60 | 19.89 | 20.64 | 20.64 | 0.03% | 49,350 |
| May 7, 2026 | 22.13 | 22.61 | 19.91 | 20.63 | 20.63 | -11.74% | 14,847 |
| May 6, 2026 | 23.33 | 23.40 | 22.18 | 23.37 | 23.37 | -0.02% | 26,843 |
| May 5, 2026 | 21.49 | 24.00 | 21.38 | 23.38 | 23.38 | 12.26% | 23,062 |
| May 4, 2026 | 21.30 | 21.94 | 20.25 | 20.83 | 20.83 | 1.29% | 34,373 |
| May 1, 2026 | 20.98 | 21.26 | 20.25 | 20.56 | 20.56 | -1.76% | 16,115 |
| Apr 30, 2026 | 25.15 | 25.15 | 19.82 | 20.93 | 20.93 | -16.70% | 72,105 |
| Apr 29, 2026 | 23.00 | 25.12 | 20.60 | 25.12 | 25.12 | 24.69% | 78,810 |
| Apr 28, 2026 | 19.95 | 20.22 | 19.30 | 20.15 | 20.15 | -3.19% | 8,929 |
| Apr 27, 2026 | 21.40 | 21.40 | 18.91 | 20.81 | 20.81 | -4.09% | 28,940 |
| Apr 24, 2026 | 22.85 | 24.50 | 20.87 | 21.70 | 21.70 | -2.47% | 42,138 |
| Apr 23, 2026 | 22.54 | 23.50 | 20.40 | 22.25 | 22.25 | -0.08% | 34,261 |
| Apr 22, 2026 | 22.28 | 22.30 | 20.95 | 22.27 | 22.27 | 7.04% | 22,839 |
| Apr 21, 2026 | 22.94 | 23.09 | 20.25 | 20.80 | 20.80 | -8.94% | 44,729 |
| Apr 20, 2026 | 17.00 | 22.97 | 16.79 | 22.85 | 22.85 | 31.65% | 67,619 |
| 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 | 5.97% | 30,925 |
| Apr 8, 2026 | 16.90 | 16.90 | 15.24 | 16.02 | 16.02 | 11.43% | 29,340 |
| Apr 7, 2026 | 16.30 | 16.30 | 13.57 | 14.38 | 14.38 | -13.07% | 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 |