Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
9.26
+0.19 (2.14%)
At close: Aug 14, 2026, 4:00 PM EDT
9.35
+0.09 (0.93%)
After-hours: Aug 14, 2026, 5:07 PM EDT
PLUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.92 | 9.60 | 8.92 | 9.26 | 9.26 | 2.16% | 66,412 |
| Aug 13, 2026 | 8.76 | 10.00 | 8.67 | 9.07 | 9.07 | 0.76% | 74,059 |
| Aug 12, 2026 | 9.44 | 9.52 | 8.35 | 9.00 | 9.00 | 5.52% | 77,211 |
| Aug 11, 2026 | 10.55 | 10.56 | 8.04 | 8.53 | 8.53 | 10.35% | 258,592 |
| Aug 10, 2026 | 8.90 | 8.90 | 7.49 | 7.73 | 7.73 | -6.73% | 179,124 |
| Aug 7, 2026 | 7.89 | 8.35 | 7.36 | 8.29 | 8.29 | 11.88% | 58,289 |
| Aug 6, 2026 | 7.27 | 8.05 | 7.14 | 7.41 | 7.41 | -2.15% | 36,851 |
| Aug 5, 2026 | 7.85 | 7.90 | 7.40 | 7.57 | 7.57 | -7.14% | 17,251 |
| Aug 4, 2026 | 8.01 | 8.28 | 7.94 | 8.15 | 8.15 | 7.36% | 26,566 |
| Aug 3, 2026 | 7.22 | 7.60 | 7.07 | 7.60 | 7.59 | 2.67% | 15,253 |
| Jul 31, 2026 | 8.10 | 8.10 | 7.12 | 7.40 | 7.40 | -2.81% | 29,316 |
| Jul 30, 2026 | 6.76 | 7.61 | 6.75 | 7.61 | 7.61 | 19.42% | 32,547 |
| Jul 29, 2026 | 6.66 | 7.16 | 6.13 | 6.37 | 6.37 | -7.52% | 34,111 |
| Jul 28, 2026 | 7.07 | 7.41 | 6.75 | 6.89 | 6.89 | -8.80% | 29,618 |
| Jul 27, 2026 | 7.89 | 8.08 | 7.41 | 7.56 | 7.56 | -2.86% | 26,355 |
| Jul 24, 2026 | 8.50 | 8.50 | 7.68 | 7.78 | 7.78 | -9.38% | 30,982 |
| Jul 23, 2026 | 9.04 | 9.25 | 8.45 | 8.59 | 8.59 | -3.45% | 11,114 |
| Jul 22, 2026 | 8.98 | 9.62 | 8.85 | 8.89 | 8.89 | -3.57% | 33,567 |
| Jul 21, 2026 | 8.32 | 9.28 | 8.32 | 9.22 | 9.22 | 12.71% | 11,865 |
| Jul 20, 2026 | 8.48 | 8.48 | 7.95 | 8.18 | 8.18 | -2.65% | 19,591 |
| Jul 17, 2026 | 8.10 | 9.02 | 8.10 | 8.40 | 8.40 | 1.09% | 18,966 |
| Jul 16, 2026 | 8.31 | 8.74 | 7.87 | 8.31 | 8.31 | -5.76% | 29,592 |
| Jul 15, 2026 | 9.24 | 9.39 | 8.10 | 8.82 | 8.82 | -5.47% | 22,816 |
| Jul 14, 2026 | 9.30 | 9.91 | 8.99 | 9.33 | 9.33 | 9.07% | 17,327 |
| Jul 13, 2026 | 8.95 | 9.08 | 8.29 | 8.56 | 8.56 | -5.23% | 34,677 |
| Jul 10, 2026 | 9.38 | 9.38 | 8.71 | 9.03 | 9.03 | -12.42% | 53,147 |
| Jul 9, 2026 | 10.89 | 11.25 | 10.10 | 10.31 | 10.31 | -6.94% | 18,608 |
| Jul 8, 2026 | 10.66 | 11.28 | 10.43 | 11.08 | 11.08 | -0.73% | 21,483 |
| Jul 7, 2026 | 12.75 | 12.81 | 10.71 | 11.16 | 11.16 | -12.80% | 135,377 |
| Jul 6, 2026 | 12.61 | 13.50 | 12.42 | 12.80 | 12.80 | -0.19% | 41,986 |
| Jul 2, 2026 | 13.28 | 14.27 | 11.66 | 12.82 | 12.82 | -0.22% | 118,907 |
| Jul 1, 2026 | 13.10 | 14.25 | 12.80 | 12.85 | 12.85 | -4.50% | 63,546 |
| Jun 30, 2026 | 12.30 | 14.20 | 12.12 | 13.45 | 13.45 | 8.45% | 63,178 |
| Jun 29, 2026 | 12.03 | 12.78 | 11.30 | 12.41 | 12.41 | 4.69% | 30,420 |
| Jun 26, 2026 | 11.49 | 12.13 | 11.30 | 11.85 | 11.85 | -2.08% | 39,015 |
| Jun 25, 2026 | 12.91 | 13.05 | 11.65 | 12.10 | 12.10 | -4.49% | 31,703 |
| Jun 24, 2026 | 13.80 | 13.80 | 12.40 | 12.67 | 12.67 | -6.13% | 53,601 |
| Jun 23, 2026 | 12.77 | 14.59 | 12.77 | 13.50 | 13.50 | -6.18% | 19,753 |
| Jun 22, 2026 | 14.54 | 15.55 | 14.07 | 14.39 | 14.39 | -4.68% | 63,794 |
| Jun 18, 2026 | 13.71 | 15.23 | 13.16 | 15.10 | 15.09 | 14.47% | 46,425 |
| Jun 17, 2026 | 13.82 | 15.42 | 13.19 | 13.19 | 13.19 | -3.34% | 30,030 |
| Jun 16, 2026 | 14.22 | 15.28 | 13.64 | 13.64 | 13.64 | -7.64% | 56,816 |
| Jun 15, 2026 | 15.86 | 16.50 | 14.70 | 14.77 | 14.77 | 3.30% | 71,177 |
| 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% | 30,196 |
| Jun 10, 2026 | 16.12 | 16.42 | 15.37 | 15.37 | 15.37 | -4.12% | 11,339 |
| 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% | 38,118 |
| 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 |