Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
19.77
-0.21 (-1.05%)
At close: Jun 5, 2025, 4:00 PM
19.77
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.81 | 20.20 | 19.77 | 19.77 | 19.77 | -1.05% | 1,657 |
| Jun 4, 2025 | 19.17 | 20.04 | 19.16 | 19.98 | 19.98 | 3.85% | 14,482 |
| Jun 3, 2025 | 18.63 | 19.24 | 18.63 | 19.24 | 19.24 | 1.42% | 5,193 |
| Jun 2, 2025 | 18.44 | 18.97 | 18.37 | 18.97 | 18.97 | 1.88% | 627 |
| May 30, 2025 | 18.55 | 18.66 | 18.23 | 18.62 | 18.62 | -1.79% | 10,018 |
| May 29, 2025 | 18.91 | 19.10 | 18.68 | 18.96 | 18.96 | -1.56% | 4,137 |
| May 28, 2025 | 19.40 | 19.40 | 19.26 | 19.26 | 19.26 | -0.26% | 836 |
| May 27, 2025 | 19.33 | 19.34 | 19.25 | 19.31 | 19.31 | 4.60% | 2,985 |
| May 23, 2025 | 18.23 | 18.50 | 18.23 | 18.46 | 18.46 | -4.65% | 12,017 |
| May 22, 2025 | 19.43 | 19.52 | 19.22 | 19.36 | 19.36 | -0.51% | 8,092 |
| May 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.51% | 186 |
| May 20, 2025 | 19.66 | 19.96 | 19.66 | 19.96 | 19.96 | 0.76% | 6,690 |
| May 19, 2025 | 19.38 | 19.85 | 19.38 | 19.81 | 19.81 | 0.66% | 1,448 |
| May 16, 2025 | 19.48 | 19.68 | 19.48 | 19.68 | 19.68 | 1.66% | 2,372 |
| May 15, 2025 | 19.90 | 19.92 | 19.36 | 19.36 | 19.36 | -3.25% | 3,416 |
| May 14, 2025 | 20.10 | 20.10 | 19.86 | 20.01 | 20.01 | 0.86% | 2,026 |
| May 13, 2025 | 19.67 | 19.91 | 19.60 | 19.84 | 19.84 | 0.57% | 5,388 |
| May 12, 2025 | 20.73 | 20.73 | 19.73 | 19.73 | 19.73 | 5.40% | 5,742 |
| May 9, 2025 | 19.00 | 19.30 | 18.72 | 18.72 | 18.72 | -0.79% | 3,931 |
| May 8, 2025 | 18.40 | 19.10 | 18.40 | 18.87 | 18.87 | 5.14% | 1,444 |
| May 7, 2025 | 17.78 | 17.94 | 17.55 | 17.94 | 17.94 | 1.52% | 3,513 |
| May 6, 2025 | 17.90 | 17.90 | 17.68 | 17.68 | 17.68 | -1.25% | 2,901 |
| May 5, 2025 | 17.72 | 18.31 | 17.72 | 17.90 | 17.90 | 3.76% | 5,600 |
| May 2, 2025 | 16.86 | 17.46 | 16.86 | 17.25 | 17.25 | 5.62% | 10,457 |
| May 1, 2025 | 16.50 | 16.55 | 16.30 | 16.33 | 16.33 | -1.37% | 1,551 |
| Apr 30, 2025 | 15.56 | 16.56 | 15.55 | 16.56 | 16.56 | -1.53% | 2,952 |
| Apr 29, 2025 | 15.92 | 16.86 | 15.92 | 16.82 | 16.82 | 4.40% | 16,981 |
| Apr 28, 2025 | 16.46 | 16.46 | 15.83 | 16.11 | 16.11 | -1.38% | 5,782 |
| Apr 25, 2025 | 16.23 | 16.34 | 16.07 | 16.34 | 16.34 | 1.74% | 1,993 |
| Apr 24, 2025 | 15.70 | 16.06 | 15.60 | 16.06 | 16.06 | 7.14% | 3,798 |
| Apr 23, 2025 | 15.51 | 15.51 | 14.91 | 14.99 | 14.99 | 3.57% | 1,563 |
| Apr 22, 2025 | 14.17 | 14.50 | 14.17 | 14.47 | 14.47 | 3.70% | 437 |
| Apr 21, 2025 | 13.77 | 13.95 | 13.67 | 13.95 | 13.95 | -2.09% | 1,674 |
| Apr 17, 2025 | 14.33 | 14.39 | 14.21 | 14.25 | 14.25 | 1.79% | 618 |
| Apr 16, 2025 | 13.92 | 14.00 | 13.86 | 14.00 | 14.00 | -5.41% | 694 |
| Apr 15, 2025 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | -0.91% | 527 |
| Apr 14, 2025 | 15.67 | 15.67 | 14.80 | 14.94 | 14.94 | -0.82% | 2,240 |
| Apr 11, 2025 | 14.51 | 15.16 | 14.51 | 15.06 | 15.06 | 6.19% | 3,084 |
| Apr 10, 2025 | 14.63 | 14.74 | 13.73 | 14.18 | 14.18 | -10.55% | 6,179 |
| Apr 9, 2025 | 12.79 | 15.85 | 12.79 | 15.85 | 15.85 | 23.15% | 18,362 |
| Apr 8, 2025 | 14.41 | 14.41 | 12.55 | 12.87 | 12.87 | -3.84% | 7,925 |
| Apr 7, 2025 | 12.53 | 14.37 | 12.53 | 13.39 | 13.39 | 0.30% | 485 |