Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
29.11
-0.53 (-1.79%)
At close: May 15, 2026, 4:00 PM EDT
29.03
-0.08 (-0.27%)
After-hours: May 15, 2026, 7:54 PM EDT
PLUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.03% | 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 | -3.20% | 8,929 |
| Apr 27, 2026 | 21.40 | 21.40 | 18.91 | 20.81 | 20.81 | -4.10% | 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 | 5.98% | 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 |