Skip to main content
logo
Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
17.25
+0.77 (4.67%)
At close: Aug 6, 2025, 4:00 PM
17.26
+0.01 (0.05%)
After-hours: Aug 6, 2025, 7:57 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202516.8017.3216.7417.2517.254.67%35,542
Aug 5, 202516.8016.8216.3016.4816.48-0.51%36,225
Aug 4, 202516.5116.8016.2816.5716.572.26%31,610
Aug 1, 202516.7016.7015.9016.2016.20-4.51%75,246
Jul 31, 202517.3817.5716.8316.9716.97-2.72%89,042
Jul 30, 202518.8618.8617.3917.4417.44-4.81%295,390
Jul 29, 202518.4719.3717.8618.3218.32-17.88%555,441
Jul 28, 202522.4722.8022.1122.3122.310.62%97,535
Jul 25, 202522.0722.6022.0422.1722.170.45%27,473
Jul 24, 202521.9922.5021.9022.0722.073.28%30,125
Jul 23, 202521.6121.6921.0521.3721.371.35%22,922
Jul 22, 202520.6021.1120.4921.0921.093.35%12,854
Jul 21, 202521.1021.1420.4120.4120.412.01%21,702
Jul 18, 202519.9020.0619.6220.0020.000.24%12,974
Jul 17, 202519.4020.0719.2819.9619.962.69%25,229
Jul 16, 202519.4819.4818.8119.4319.43-0.24%11,155
Jul 15, 202519.6719.8419.4819.4819.48-2.70%10,239
Jul 14, 202519.5920.0419.5920.0220.026.94%14,682
Jul 11, 202520.6720.6718.4118.7218.72-11.28%24,942
Jul 10, 202520.3721.3220.3621.1021.102.48%4,701
Jul 9, 202520.8321.1020.4720.5920.59-0.82%4,548
Jul 8, 202521.4221.4220.4120.7620.76-3.08%23,832
Jul 7, 202521.5421.6821.1921.4221.42-1.02%14,834
Jul 3, 202521.7422.0421.6421.6421.640.93%14,282
Jul 2, 202520.9821.7820.9821.4421.442.53%31,652
Jul 1, 202520.3021.1520.3020.9120.912.53%13,586
Jun 30, 202520.2120.4920.1620.4020.401.97%39,216
Jun 27, 202519.8820.0519.6420.0020.001.04%7,688
Jun 26, 202519.6019.8019.0019.8019.800.25%27,221
Jun 25, 202520.0020.1219.5619.7519.75-1.62%10,389
Jun 24, 202520.0320.1719.5920.0720.074.04%15,550
Jun 23, 202518.6719.2918.3619.2919.295.64%22,517
Jun 20, 202518.0318.3918.0318.2618.264.28%5,428
Jun 18, 202518.3718.8117.0017.5117.51-6.06%16,948
Jun 17, 202519.0919.0918.5718.6418.64-4.36%1,047
Jun 16, 202519.4519.5019.3219.4919.494.11%4,005
Jun 13, 202519.9920.5018.5818.7218.72-10.34%18,115
Jun 12, 202521.0021.0720.8820.8820.880.34%3,137
Jun 11, 202521.1421.1420.5520.8120.810.19%2,703
Jun 10, 202520.6220.8420.6120.7720.772.11%2,143
Jun 9, 202520.2220.3420.0020.3420.340.05%2,963
Jun 6, 202520.0220.3319.8820.3320.332.83%2,587
Jun 5, 202519.8120.2019.7719.7719.77-1.05%1,657
Jun 4, 202519.1720.0419.1619.9819.983.85%14,482
Jun 3, 202518.6319.2418.6319.2419.241.42%5,193
Jun 2, 202518.4418.9718.3718.9718.971.88%627
May 30, 202518.5518.6618.2318.6218.62-1.79%10,018
May 29, 202518.9119.1018.6818.9618.96-1.56%4,137
May 28, 202519.4019.4019.2619.2619.26-0.26%836
May 27, 202519.3319.3419.2519.3119.314.60%2,985