Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
6.10
+0.14 (2.43%)
At close: Mar 11, 2026, 4:00 PM EDT
6.00
-0.10 (-1.71%)
After-hours: Mar 11, 2026, 7:44 PM EDT
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.07 | 6.25 | 5.91 | 6.11 | 6.10 | 2.43% | 1,588,311 |
| 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 |
| 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 |