Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
4.570
-0.330 (-6.73%)
At close: Feb 12, 2026, 4:00 PM EST
4.550
-0.020 (-0.44%)
After-hours: Feb 12, 2026, 7:58 PM EST
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.85 | 4.86 | 4.41 | 4.57 | 4.57 | -6.73% | 3,058,406 |
| Feb 11, 2026 | 5.15 | 5.17 | 4.78 | 4.90 | 4.90 | -4.67% | 2,238,160 |
| Feb 10, 2026 | 5.01 | 5.36 | 5.00 | 5.14 | 5.14 | 1.38% | 1,951,782 |
| Feb 9, 2026 | 4.84 | 5.09 | 4.75 | 5.07 | 5.07 | 3.68% | 1,831,996 |
| Feb 6, 2026 | 4.86 | 4.93 | 4.70 | 4.89 | 4.89 | 2.30% | 1,516,337 |
| Feb 5, 2026 | 4.93 | 5.04 | 4.55 | 4.78 | 4.78 | -5.35% | 1,785,961 |
| Feb 4, 2026 | 5.20 | 5.25 | 4.80 | 5.05 | 5.05 | -3.44% | 1,577,913 |
| Feb 3, 2026 | 5.63 | 5.89 | 5.14 | 5.23 | 5.23 | -40.77% | 5,295,704 |
| 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% | 504,478 |
| Jan 29, 2026 | 9.39 | 9.44 | 8.89 | 9.08 | 9.08 | -3.61% | 451,999 |
| Jan 28, 2026 | 9.76 | 9.90 | 9.27 | 9.42 | 9.42 | -5.23% | 358,832 |
| Jan 27, 2026 | 10.33 | 10.35 | 9.84 | 9.94 | 9.94 | -3.96% | 242,119 |
| Jan 26, 2026 | 10.34 | 10.50 | 10.30 | 10.35 | 10.35 | -0.10% | 128,712 |
| Jan 23, 2026 | 10.44 | 10.47 | 10.28 | 10.36 | 10.36 | -1.78% | 131,171 |
| Jan 22, 2026 | 10.33 | 10.67 | 10.33 | 10.55 | 10.55 | 4.44% | 185,806 |
| 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 |
| Jan 16, 2026 | 10.47 | 10.52 | 10.26 | 10.50 | 10.50 | 0.38% | 273,215 |
| Jan 15, 2026 | 10.84 | 10.84 | 10.40 | 10.46 | 10.46 | -2.97% | 242,995 |
| Jan 14, 2026 | 10.30 | 10.83 | 10.30 | 10.78 | 10.78 | 3.65% | 296,099 |
| Jan 13, 2026 | 10.65 | 10.66 | 10.29 | 10.40 | 10.40 | -2.62% | 338,412 |
| Jan 12, 2026 | 10.79 | 10.85 | 10.48 | 10.68 | 10.68 | -1.20% | 326,950 |
| Jan 9, 2026 | 11.23 | 11.25 | 10.68 | 10.81 | 10.81 | -2.08% | 295,913 |
| Jan 8, 2026 | 10.97 | 11.33 | 10.87 | 11.04 | 11.04 | -0.90% | 199,514 |
| Jan 7, 2026 | 11.69 | 11.76 | 11.07 | 11.14 | 11.14 | -4.62% | 168,143 |
| Jan 6, 2026 | 11.44 | 11.70 | 11.34 | 11.68 | 11.68 | 1.74% | 97,910 |
| Jan 5, 2026 | 10.95 | 11.76 | 10.95 | 11.48 | 11.48 | 4.00% | 337,063 |
| Jan 2, 2026 | 11.26 | 11.26 | 10.86 | 11.04 | 11.04 | -1.00% | 319,161 |
| Dec 31, 2025 | 11.37 | 11.40 | 11.13 | 11.15 | 11.15 | -2.39% | 287,136 |
| Dec 30, 2025 | 11.58 | 11.59 | 11.41 | 11.42 | 11.42 | -1.36% | 83,709 |
| Dec 29, 2025 | 11.68 | 11.81 | 11.44 | 11.58 | 11.58 | -1.61% | 160,825 |
| Dec 26, 2025 | 11.79 | 11.79 | 11.61 | 11.77 | 11.77 | -0.36% | 120,682 |
| Dec 24, 2025 | 11.53 | 11.82 | 11.53 | 11.81 | 11.81 | 1.92% | 83,522 |
| Dec 23, 2025 | 11.78 | 11.82 | 11.40 | 11.59 | 11.59 | -1.45% | 134,791 |
| Dec 22, 2025 | 11.83 | 12.02 | 11.72 | 11.76 | 11.76 | 0.34% | 178,309 |
| Dec 19, 2025 | 11.38 | 11.83 | 11.38 | 11.72 | 11.72 | 1.12% | 143,221 |
| Dec 18, 2025 | 11.71 | 11.90 | 11.40 | 11.59 | 11.59 | -2.57% | 289,252 |
| Dec 17, 2025 | 12.41 | 12.75 | 11.88 | 11.90 | 11.90 | -3.75% | 123,109 |
| Dec 16, 2025 | 12.43 | 12.68 | 12.24 | 12.36 | 12.36 | 1.90% | 146,935 |
| Dec 15, 2025 | 12.58 | 12.95 | 12.09 | 12.13 | 12.13 | -2.91% | 194,982 |
| Dec 12, 2025 | 12.47 | 12.68 | 12.32 | 12.49 | 12.49 | -0.21% | 171,810 |
| Dec 11, 2025 | 11.89 | 12.57 | 11.83 | 12.52 | 12.52 | 1.79% | 169,513 |
| Dec 10, 2025 | 12.07 | 12.46 | 11.93 | 12.30 | 12.30 | 1.07% | 135,944 |
| Dec 9, 2025 | 12.15 | 12.46 | 12.07 | 12.17 | 12.17 | -1.30% | 75,953 |
| Dec 8, 2025 | 12.84 | 12.89 | 12.27 | 12.33 | 12.33 | -3.59% | 205,765 |
| Dec 5, 2025 | 12.53 | 13.05 | 12.50 | 12.79 | 12.79 | 1.66% | 180,669 |
| Dec 4, 2025 | 12.15 | 12.69 | 12.05 | 12.58 | 12.58 | 1.37% | 309,202 |
| Dec 3, 2025 | 13.05 | 13.51 | 12.06 | 12.41 | 12.41 | -5.14% | 570,492 |
| Dec 2, 2025 | 13.06 | 13.47 | 12.78 | 13.08 | 13.08 | 0.98% | 232,444 |