Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
17.36
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
17.44
+0.08 (0.48%)
After-hours: Aug 29, 2025, 5:29 PM EDT
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.35 | 17.63 | 17.24 | 17.36 | - | - | 18,704 |
| Aug 28, 2025 | 17.36 | 17.47 | 17.11 | 17.36 | 17.36 | 1.63% | 20,037 |
| Aug 27, 2025 | 16.80 | 17.31 | 16.80 | 17.08 | 17.08 | -1.99% | 64,780 |
| Aug 26, 2025 | 17.19 | 17.43 | 17.08 | 17.43 | 17.43 | 1.83% | 14,406 |
| Aug 25, 2025 | 17.20 | 17.23 | 16.91 | 17.11 | 17.11 | -1.03% | 29,731 |
| Aug 22, 2025 | 16.45 | 17.38 | 16.37 | 17.29 | 17.29 | 6.73% | 49,319 |
| Aug 21, 2025 | 16.22 | 16.34 | 15.95 | 16.20 | 16.20 | -1.62% | 43,161 |
| Aug 20, 2025 | 16.87 | 16.92 | 16.35 | 16.47 | 16.47 | -2.73% | 46,620 |
| Aug 19, 2025 | 17.18 | 17.57 | 16.91 | 16.93 | 16.93 | -1.67% | 96,862 |
| Aug 18, 2025 | 17.08 | 17.38 | 17.08 | 17.22 | 17.22 | 0.57% | 43,931 |
| Aug 15, 2025 | 17.22 | 17.50 | 17.05 | 17.12 | 17.12 | 0.29% | 33,256 |
| Aug 14, 2025 | 17.18 | 17.35 | 16.58 | 17.07 | 17.07 | -3.61% | 77,349 |
| Aug 13, 2025 | 16.58 | 17.78 | 16.58 | 17.71 | 17.71 | 7.55% | 75,612 |
| Aug 12, 2025 | 16.18 | 16.83 | 16.18 | 16.47 | 16.47 | 2.63% | 44,033 |
| Aug 11, 2025 | 16.37 | 16.71 | 15.99 | 16.05 | 16.05 | -1.92% | 49,033 |
| Aug 8, 2025 | 16.69 | 16.69 | 16.27 | 16.36 | 16.36 | -1.61% | 59,159 |
| Aug 7, 2025 | 17.57 | 17.58 | 16.38 | 16.63 | 16.63 | -3.61% | 82,873 |
| Aug 6, 2025 | 16.80 | 17.32 | 16.74 | 17.25 | 17.25 | 4.67% | 36,409 |
| Aug 5, 2025 | 16.80 | 16.82 | 16.30 | 16.48 | 16.48 | -0.51% | 36,225 |
| Aug 4, 2025 | 16.51 | 16.80 | 16.28 | 16.57 | 16.57 | 2.26% | 31,610 |
| Aug 1, 2025 | 16.70 | 16.70 | 15.90 | 16.20 | 16.20 | -4.51% | 75,246 |
| Jul 31, 2025 | 17.38 | 17.57 | 16.83 | 16.97 | 16.97 | -2.72% | 89,042 |
| Jul 30, 2025 | 18.86 | 18.86 | 17.39 | 17.44 | 17.44 | -4.81% | 295,390 |
| Jul 29, 2025 | 18.47 | 19.37 | 17.86 | 18.32 | 18.32 | -17.88% | 555,441 |
| Jul 28, 2025 | 22.47 | 22.80 | 22.11 | 22.31 | 22.31 | 0.62% | 97,535 |
| Jul 25, 2025 | 22.07 | 22.60 | 22.04 | 22.17 | 22.17 | 0.45% | 27,473 |
| Jul 24, 2025 | 21.99 | 22.50 | 21.90 | 22.07 | 22.07 | 3.28% | 30,125 |
| Jul 23, 2025 | 21.61 | 21.69 | 21.05 | 21.37 | 21.37 | 1.35% | 22,922 |
| Jul 22, 2025 | 20.60 | 21.11 | 20.49 | 21.09 | 21.09 | 3.35% | 12,854 |
| Jul 21, 2025 | 21.10 | 21.14 | 20.41 | 20.41 | 20.41 | 2.01% | 21,702 |
| Jul 18, 2025 | 19.90 | 20.06 | 19.62 | 20.00 | 20.00 | 0.24% | 12,974 |
| Jul 17, 2025 | 19.40 | 20.07 | 19.28 | 19.96 | 19.96 | 2.69% | 25,229 |
| Jul 16, 2025 | 19.48 | 19.48 | 18.81 | 19.43 | 19.43 | -0.24% | 11,155 |
| Jul 15, 2025 | 19.67 | 19.84 | 19.48 | 19.48 | 19.48 | -2.70% | 10,239 |
| Jul 14, 2025 | 19.59 | 20.04 | 19.59 | 20.02 | 20.02 | 6.94% | 14,682 |
| Jul 11, 2025 | 20.67 | 20.67 | 18.41 | 18.72 | 18.72 | -11.28% | 24,942 |
| Jul 10, 2025 | 20.37 | 21.32 | 20.36 | 21.10 | 21.10 | 2.48% | 4,701 |
| Jul 9, 2025 | 20.83 | 21.10 | 20.47 | 20.59 | 20.59 | -0.82% | 4,548 |
| Jul 8, 2025 | 21.42 | 21.42 | 20.41 | 20.76 | 20.76 | -3.08% | 23,832 |
| Jul 7, 2025 | 21.54 | 21.68 | 21.19 | 21.42 | 21.42 | -1.02% | 14,834 |
| Jul 3, 2025 | 21.74 | 22.04 | 21.64 | 21.64 | 21.64 | 0.93% | 14,282 |
| Jul 2, 2025 | 20.98 | 21.78 | 20.98 | 21.44 | 21.44 | 2.53% | 31,652 |
| Jul 1, 2025 | 20.30 | 21.15 | 20.30 | 20.91 | 20.91 | 2.53% | 13,586 |
| Jun 30, 2025 | 20.21 | 20.49 | 20.16 | 20.40 | 20.40 | 1.97% | 39,216 |
| Jun 27, 2025 | 19.88 | 20.05 | 19.64 | 20.00 | 20.00 | 1.04% | 7,688 |
| Jun 26, 2025 | 19.60 | 19.80 | 19.00 | 19.80 | 19.80 | 0.25% | 27,221 |
| Jun 25, 2025 | 20.00 | 20.12 | 19.56 | 19.75 | 19.75 | -1.62% | 10,389 |
| Jun 24, 2025 | 20.03 | 20.17 | 19.59 | 20.07 | 20.07 | 4.04% | 15,550 |
| Jun 23, 2025 | 18.67 | 19.29 | 18.36 | 19.29 | 19.29 | 5.64% | 22,517 |
| Jun 20, 2025 | 18.03 | 18.39 | 18.03 | 18.26 | 18.26 | 4.28% | 5,428 |