Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
5.77
-0.16 (-2.64%)
At close: Apr 1, 2026, 4:00 PM EDT
5.77
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.84 | 5.98 | 5.70 | 5.92 | 5.92 | 2.47% | 454,507 |
| Mar 30, 2026 | 5.61 | 5.87 | 5.61 | 5.78 | 5.78 | 4.90% | 650,114 |
| Mar 27, 2026 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -7.19% | 731,799 |
| Mar 26, 2026 | 5.76 | 6.14 | 5.76 | 5.94 | 5.94 | 1.47% | 1,205,234 |
| Mar 25, 2026 | 5.89 | 6.13 | 5.69 | 5.85 | 5.85 | 2.92% | 920,592 |
| Mar 24, 2026 | 5.88 | 5.97 | 5.64 | 5.69 | 5.69 | -5.72% | 1,448,472 |
| Mar 23, 2026 | 5.80 | 6.09 | 5.66 | 6.03 | 6.03 | 6.61% | 1,456,180 |
| Mar 20, 2026 | 5.70 | 5.79 | 5.49 | 5.66 | 5.66 | -0.86% | 886,945 |
| Mar 19, 2026 | 5.71 | 5.87 | 5.55 | 5.71 | 5.71 | -1.81% | 872,077 |
| Mar 18, 2026 | 6.10 | 6.21 | 5.81 | 5.81 | 5.81 | -6.74% | 905,194 |
| Mar 17, 2026 | 6.15 | 6.46 | 6.15 | 6.23 | 6.23 | 2.87% | 698,330 |
| Mar 16, 2026 | 5.99 | 6.17 | 5.99 | 6.06 | 6.06 | 2.30% | 751,097 |
| Mar 13, 2026 | 5.75 | 6.00 | 5.73 | 5.92 | 5.92 | 2.25% | 592,414 |
| Mar 12, 2026 | 6.04 | 6.22 | 5.78 | 5.79 | 5.79 | -5.16% | 1,408,846 |
| Mar 11, 2026 | 6.07 | 6.25 | 5.91 | 6.11 | 6.10 | 2.43% | 1,591,614 |
| Mar 10, 2026 | 6.10 | 6.16 | 5.91 | 5.96 | 5.96 | -4.94% | 2,014,530 |
| Mar 9, 2026 | 6.24 | 6.37 | 5.94 | 6.27 | 6.27 | -3.67% | 1,901,214 |
| Mar 6, 2026 | 6.58 | 6.71 | 6.33 | 6.51 | 6.51 | -2.63% | 865,129 |
| Mar 5, 2026 | 6.35 | 6.76 | 6.35 | 6.69 | 6.69 | 3.80% | 771,109 |
| Mar 4, 2026 | 6.25 | 6.60 | 6.24 | 6.44 | 6.44 | 2.06% | 529,664 |
| Mar 3, 2026 | 5.88 | 6.46 | 5.87 | 6.31 | 6.31 | 3.44% | 1,327,776 |
| Mar 2, 2026 | 5.91 | 6.19 | 5.85 | 6.10 | 6.10 | -2.87% | 989,061 |
| Feb 27, 2026 | 6.16 | 6.32 | 6.07 | 6.28 | 6.28 | 2.95% | 674,725 |
| Feb 26, 2026 | 6.66 | 6.71 | 5.82 | 6.10 | 6.10 | -7.58% | 2,398,450 |
| Feb 25, 2026 | 6.61 | 6.92 | 6.36 | 6.60 | 6.60 | 1.38% | 1,801,198 |
| Feb 24, 2026 | 5.61 | 6.74 | 5.48 | 6.51 | 6.51 | 13.41% | 3,515,676 |
| Feb 23, 2026 | 5.01 | 6.15 | 4.88 | 5.74 | 5.74 | 11.67% | 5,545,622 |
| Feb 20, 2026 | 5.11 | 5.43 | 5.11 | 5.14 | 5.14 | -0.77% | 938,712 |
| Feb 19, 2026 | 5.02 | 5.19 | 4.97 | 5.18 | 5.18 | 1.17% | 761,731 |
| Feb 18, 2026 | 4.96 | 5.19 | 4.91 | 5.12 | 5.12 | 3.23% | 783,402 |
| Feb 17, 2026 | 4.85 | 5.15 | 4.85 | 4.96 | 4.96 | 2.48% | 1,353,395 |
| Feb 13, 2026 | 4.59 | 4.85 | 4.56 | 4.84 | 4.84 | 5.91% | 987,069 |
| Feb 12, 2026 | 4.85 | 4.86 | 4.41 | 4.57 | 4.57 | -6.73% | 3,066,889 |
| Feb 11, 2026 | 5.15 | 5.17 | 4.78 | 4.90 | 4.90 | -4.67% | 2,240,112 |
| Feb 10, 2026 | 5.01 | 5.36 | 5.00 | 5.14 | 5.14 | 1.38% | 1,960,032 |
| Feb 9, 2026 | 4.84 | 5.09 | 4.75 | 5.07 | 5.07 | 3.68% | 1,847,661 |
| Feb 6, 2026 | 4.86 | 4.93 | 4.70 | 4.89 | 4.89 | 2.30% | 1,530,175 |
| Feb 5, 2026 | 4.93 | 5.04 | 4.55 | 4.78 | 4.78 | -5.35% | 1,807,959 |
| Feb 4, 2026 | 5.20 | 5.25 | 4.80 | 5.05 | 5.05 | -3.44% | 1,607,218 |
| Feb 3, 2026 | 5.63 | 5.89 | 5.14 | 5.23 | 5.23 | -40.77% | 5,427,325 |
| Feb 2, 2026 | 8.84 | 9.17 | 8.80 | 8.83 | 8.83 | -1.34% | 410,964 |
| Jan 30, 2026 | 8.85 | 9.00 | 8.72 | 8.95 | 8.95 | -1.43% | 508,871 |
| Jan 29, 2026 | 9.39 | 9.44 | 8.89 | 9.08 | 9.08 | -3.61% | 453,628 |
| Jan 28, 2026 | 9.76 | 9.90 | 9.27 | 9.42 | 9.42 | -5.23% | 360,655 |
| Jan 27, 2026 | 10.33 | 10.35 | 9.84 | 9.94 | 9.94 | -3.96% | 247,039 |
| Jan 26, 2026 | 10.34 | 10.50 | 10.30 | 10.35 | 10.35 | -0.10% | 130,589 |
| Jan 23, 2026 | 10.44 | 10.47 | 10.28 | 10.36 | 10.36 | -1.78% | 134,241 |
| Jan 22, 2026 | 10.33 | 10.67 | 10.33 | 10.55 | 10.55 | 4.44% | 186,658 |
| Jan 21, 2026 | 9.96 | 10.24 | 9.82 | 10.10 | 10.10 | 2.64% | 328,949 |
| Jan 20, 2026 | 10.00 | 10.18 | 9.80 | 9.84 | 9.84 | -6.29% | 484,781 |