Leverage Shares 2X Long PLUG Daily ETF (PLUL)
NASDAQ: PLUL · Real-Time Price · USD
1.780
-0.505 (-22.10%)
At close: Nov 13, 2026, 4:00 PM EST
1.760
-0.020 (-1.12%)
After-hours: Nov 13, 2026, 6:07 PM EST
PLUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.26 | 2.27 | 1.76 | 1.78 | 1.78 | -22.10% | 132,591 |
| Nov 12, 2026 | 2.26 | 2.34 | 2.23 | 2.29 | 2.29 | -16.76% | 77,100 |
| Nov 11, 2026 | 2.92 | 2.92 | 2.72 | 2.75 | 2.75 | -2.26% | 48,021 |
| Nov 10, 2026 | 3.36 | 3.40 | 2.78 | 2.81 | 2.81 | -18.83% | 227,491 |
| Nov 9, 2026 | 3.45 | 3.52 | 3.16 | 3.46 | 3.46 | 6.79% | 192,595 |
| Nov 6, 2026 | 3.05 | 3.25 | 2.97 | 3.24 | 3.24 | 16.49% | 57,752 |
| Nov 5, 2026 | 3.34 | 3.37 | 2.68 | 2.78 | 2.78 | -16.48% | 140,116 |
| Nov 4, 2026 | 3.73 | 3.86 | 3.17 | 3.33 | 3.33 | 8.12% | 826,151 |
| Nov 3, 2026 | 2.69 | 3.11 | 2.69 | 3.08 | 3.08 | 14.71% | 46,380 |
| Nov 2, 2026 | 3.04 | 3.05 | 2.62 | 2.69 | 2.69 | -6.77% | 13,863 |
| Oct 30, 2026 | 2.93 | 3.03 | 2.80 | 2.88 | 2.88 | -9.04% | 27,758 |
| Oct 29, 2026 | 3.08 | 3.51 | 3.08 | 3.17 | 3.17 | -0.08% | 23,500 |
| Oct 28, 2026 | 3.12 | 3.27 | 3.05 | 3.17 | 3.17 | 2.75% | 35,583 |
| Oct 27, 2026 | 3.18 | 3.26 | 3.05 | 3.08 | 3.08 | 4.82% | 18,199 |
| Oct 26, 2026 | 2.90 | 3.10 | 2.83 | 2.94 | 2.94 | -0.44% | 27,124 |
| Oct 23, 2026 | 2.92 | 3.00 | 2.80 | 2.96 | 2.96 | -1.68% | 21,631 |
| Oct 22, 2026 | 2.95 | 3.06 | 2.81 | 3.01 | 3.01 | -3.23% | 46,997 |
| Oct 21, 2026 | 3.16 | 3.21 | 2.98 | 3.11 | 3.11 | 1.66% | 45,266 |
| Oct 20, 2026 | 2.84 | 3.15 | 2.82 | 3.06 | 3.06 | 2.01% | 51,535 |
| Oct 19, 2026 | 3.22 | 3.27 | 2.99 | 3.00 | 3.00 | -0.61% | 66,032 |
| Oct 16, 2026 | 3.45 | 3.45 | 3.01 | 3.01 | 3.01 | -14.00% | 73,924 |
| Oct 15, 2026 | 3.25 | 3.50 | 3.24 | 3.50 | 3.50 | 5.68% | 17,485 |
| Oct 14, 2026 | 3.70 | 3.70 | 3.22 | 3.32 | 3.32 | -16.11% | 63,646 |
| Oct 13, 2026 | 4.00 | 4.21 | 3.81 | 3.95 | 3.95 | -6.00% | 20,495 |
| Oct 12, 2026 | 4.54 | 4.54 | 4.01 | 4.21 | 4.20 | -7.18% | 32,668 |
| Oct 9, 2026 | 4.93 | 4.93 | 4.53 | 4.53 | 4.53 | -4.23% | 22,152 |
| Oct 8, 2026 | 5.00 | 5.10 | 4.68 | 4.73 | 4.73 | -6.71% | 36,016 |
| Oct 7, 2026 | 5.36 | 5.36 | 4.98 | 5.07 | 5.07 | -8.15% | 32,211 |
| Oct 6, 2026 | 5.84 | 5.97 | 5.52 | 5.52 | 5.52 | -4.78% | 39,248 |
| Oct 5, 2026 | 5.71 | 5.80 | 5.43 | 5.80 | 5.80 | 0.04% | 55,172 |
| Oct 2, 2026 | 5.94 | 6.04 | 5.75 | 5.80 | 5.79 | -0.18% | 20,113 |
| Oct 1, 2026 | 5.98 | 5.99 | 5.69 | 5.81 | 5.80 | -4.05% | 33,386 |
| Sep 30, 2026 | 6.02 | 6.61 | 6.02 | 6.05 | 6.05 | 1.80% | 24,441 |
| Sep 29, 2026 | 5.94 | 6.04 | 5.85 | 5.94 | 5.94 | 5.08% | 16,439 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.51 | 5.66 | 5.66 | -11.29% | 30,577 |
| Sep 25, 2026 | 6.36 | 6.65 | 6.31 | 6.38 | 6.38 | -0.31% | 10,929 |
| Sep 24, 2026 | 6.55 | 6.55 | 6.16 | 6.40 | 6.40 | -6.64% | 47,293 |
| Sep 23, 2026 | 7.10 | 7.12 | 6.80 | 6.85 | 6.85 | -7.30% | 19,799 |
| Sep 22, 2026 | 7.14 | 7.39 | 7.13 | 7.39 | 7.39 | 3.61% | 24,847 |
| Sep 21, 2026 | 7.30 | 7.38 | 7.00 | 7.13 | 7.13 | 0.15% | 59,250 |
| Sep 18, 2026 | 7.62 | 7.62 | 6.79 | 7.12 | 7.12 | -2.99% | 45,923 |
| 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 |