Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
7.12
-0.22 (-2.97%)
At close: Sep 18, 2026, 4:00 PM EDT
7.12
0.00 (-0.03%)
After-hours: Sep 18, 2026, 7:41 PM EDT
PLUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.62 | 7.62 | 6.79 | 7.12 | 7.12 | -2.99% | 45,912 |
| Sep 17, 2026 | 7.28 | 7.75 | 7.27 | 7.34 | 7.34 | 8.45% | 55,531 |
| Sep 16, 2026 | 7.06 | 7.06 | 6.48 | 6.77 | 6.77 | -1.49% | 44,892 |
| Sep 15, 2026 | 7.10 | 7.17 | 6.81 | 6.87 | 6.87 | -1.34% | 26,061 |
| Sep 14, 2026 | 6.87 | 7.24 | 6.84 | 6.97 | 6.97 | -4.17% | 38,403 |
| Sep 11, 2026 | 7.50 | 7.66 | 7.26 | 7.27 | 7.27 | -1.88% | 8,121 |
| Sep 10, 2026 | 7.49 | 7.72 | 7.27 | 7.41 | 7.41 | -5.87% | 12,300 |
| Sep 9, 2026 | 8.37 | 8.55 | 7.82 | 7.87 | 7.87 | -6.82% | 13,767 |
| Sep 8, 2026 | 8.16 | 8.98 | 8.16 | 8.45 | 8.45 | 8.04% | 21,593 |
| Sep 4, 2026 | 7.48 | 7.95 | 7.36 | 7.82 | 7.82 | 5.45% | 49,008 |
| Sep 3, 2026 | 7.59 | 7.61 | 7.34 | 7.41 | 7.41 | 1.27% | 9,165 |
| Sep 2, 2026 | 7.20 | 7.67 | 7.20 | 7.32 | 7.32 | 0.83% | 11,967 |
| Sep 1, 2026 | 7.49 | 7.68 | 7.13 | 7.26 | 7.26 | -7.41% | 27,103 |
| Aug 31, 2026 | 7.74 | 7.93 | 7.66 | 7.84 | 7.84 | -3.13% | 93,476 |
| Aug 28, 2026 | 8.55 | 8.60 | 7.93 | 8.09 | 8.09 | -6.41% | 28,889 |
| Aug 27, 2026 | 8.32 | 8.70 | 8.13 | 8.65 | 8.65 | 9.05% | 19,815 |
| Aug 26, 2026 | 8.67 | 8.90 | 7.82 | 7.93 | 7.93 | -8.64% | 34,083 |
| Aug 25, 2026 | 8.54 | 8.83 | 8.25 | 8.68 | 8.68 | 7.55% | 33,674 |
| Aug 24, 2026 | 8.48 | 8.48 | 7.88 | 8.07 | 8.07 | -8.16% | 12,742 |
| Aug 21, 2026 | 8.50 | 9.23 | 8.47 | 8.79 | 8.79 | 6.09% | 32,861 |
| Aug 20, 2026 | 8.29 | 8.68 | 7.86 | 8.29 | 8.28 | -4.48% | 25,722 |
| Aug 19, 2026 | 7.89 | 8.67 | 7.87 | 8.67 | 8.67 | 7.22% | 36,285 |
| Aug 18, 2026 | 8.25 | 8.38 | 7.76 | 8.09 | 8.09 | -9.00% | 108,471 |
| Aug 17, 2026 | 9.20 | 9.20 | 8.26 | 8.89 | 8.89 | -4.04% | 35,157 |
| 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% | 74,125 |
| Aug 12, 2026 | 9.44 | 9.52 | 8.35 | 9.00 | 9.00 | 5.52% | 77,242 |
| Aug 11, 2026 | 10.55 | 10.56 | 8.04 | 8.53 | 8.53 | 10.35% | 266,254 |
| Aug 10, 2026 | 8.90 | 8.90 | 7.49 | 7.73 | 7.73 | -6.73% | 205,639 |
| Aug 7, 2026 | 7.89 | 8.35 | 7.36 | 8.29 | 8.29 | 11.88% | 58,343 |
| 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 |