Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
5.12
-0.30 (-5.54%)
Jun 30, 2026, 4:00 PM EDT - Market closed
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.41 | 5.43 | 4.91 | 5.12 | 5.12 | -5.54% | 837,554 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.35 | 5.42 | 5.42 | 0.18% | 756,879 |
| Jun 26, 2026 | 4.93 | 5.42 | 4.93 | 5.41 | 5.41 | 9.17% | 951,188 |
| Jun 25, 2026 | 5.09 | 5.10 | 4.95 | 4.96 | 4.96 | -0.69% | 578,168 |
| Jun 24, 2026 | 4.80 | 5.18 | 4.80 | 4.99 | 4.99 | 3.66% | 800,787 |
| Jun 23, 2026 | 4.91 | 4.98 | 4.79 | 4.81 | 4.81 | -2.91% | 466,845 |
| Jun 22, 2026 | 5.00 | 5.19 | 4.90 | 4.96 | 4.96 | -0.74% | 430,177 |
| Jun 18, 2026 | 4.93 | 5.07 | 4.82 | 5.00 | 5.00 | 1.80% | 574,825 |
| Jun 17, 2026 | 5.27 | 5.55 | 4.91 | 4.91 | 4.91 | -7.42% | 822,417 |
| Jun 16, 2026 | 5.06 | 5.37 | 5.05 | 5.30 | 5.30 | 5.81% | 653,581 |
| Jun 15, 2026 | 4.98 | 5.22 | 4.93 | 5.01 | 5.01 | 4.35% | 1,144,185 |
| Jun 12, 2026 | 4.73 | 4.82 | 4.66 | 4.80 | 4.80 | 1.38% | 677,238 |
| Jun 11, 2026 | 4.58 | 4.87 | 4.51 | 4.74 | 4.74 | 2.49% | 876,412 |
| Jun 10, 2026 | 4.69 | 4.80 | 4.58 | 4.62 | 4.62 | -3.79% | 541,047 |
| Jun 9, 2026 | 4.71 | 4.98 | 4.71 | 4.80 | 4.80 | 0.97% | 927,361 |
| Jun 8, 2026 | 4.76 | 4.78 | 4.62 | 4.76 | 4.76 | -0.28% | 663,953 |
| Jun 5, 2026 | 4.93 | 5.02 | 4.71 | 4.77 | 4.77 | -6.94% | 1,123,534 |
| Jun 4, 2026 | 5.28 | 5.34 | 5.12 | 5.13 | 5.13 | 1.38% | 527,221 |
| Jun 3, 2026 | 5.50 | 5.52 | 5.00 | 5.06 | 5.06 | -8.80% | 711,118 |
| Jun 2, 2026 | 5.60 | 5.68 | 5.50 | 5.54 | 5.54 | -2.91% | 679,383 |
| Jun 1, 2026 | 5.51 | 5.90 | 5.47 | 5.71 | 5.71 | 2.22% | 1,104,728 |
| May 29, 2026 | 5.54 | 5.70 | 5.53 | 5.59 | 5.59 | 1.09% | 505,694 |
| May 28, 2026 | 5.32 | 5.55 | 5.26 | 5.53 | 5.53 | 3.08% | 720,981 |
| May 27, 2026 | 5.54 | 5.60 | 5.34 | 5.36 | 5.36 | -1.74% | 786,057 |
| May 26, 2026 | 5.49 | 5.52 | 5.39 | 5.46 | 5.46 | -0.55% | 493,986 |
| May 22, 2026 | 5.51 | 5.59 | 5.42 | 5.49 | 5.49 | -0.42% | 362,978 |
| May 21, 2026 | 5.46 | 5.60 | 5.39 | 5.51 | 5.51 | -0.30% | 416,623 |
| May 20, 2026 | 5.34 | 5.53 | 5.18 | 5.53 | 5.53 | 2.31% | 809,217 |
| May 19, 2026 | 5.59 | 5.68 | 5.40 | 5.40 | 5.40 | -2.53% | 835,017 |
| May 18, 2026 | 5.54 | 5.74 | 5.50 | 5.54 | 5.54 | - | 584,647 |
| May 15, 2026 | 5.63 | 5.75 | 5.54 | 5.54 | 5.54 | -2.96% | 348,515 |
| May 14, 2026 | 5.79 | 5.87 | 5.61 | 5.71 | 5.71 | -0.81% | 342,698 |
| May 13, 2026 | 5.71 | 5.89 | 5.60 | 5.76 | 5.76 | -1.02% | 861,824 |
| May 12, 2026 | 5.68 | 5.88 | 5.55 | 5.82 | 5.81 | 1.48% | 617,432 |
| May 11, 2026 | 5.78 | 5.84 | 5.73 | 5.73 | 5.73 | -1.38% | 557,714 |
| May 8, 2026 | 5.92 | 6.06 | 5.80 | 5.81 | 5.81 | -3.81% | 493,369 |
| May 7, 2026 | 6.09 | 6.27 | 6.02 | 6.04 | 6.04 | 0.03% | 619,071 |
| May 6, 2026 | 6.15 | 6.35 | 5.92 | 6.04 | 6.04 | -1.25% | 574,068 |
| May 5, 2026 | 5.80 | 6.16 | 5.55 | 6.12 | 6.12 | -15.30% | 2,414,694 |
| May 4, 2026 | 7.30 | 7.41 | 7.18 | 7.22 | 7.22 | -0.31% | 322,455 |
| May 1, 2026 | 7.27 | 7.37 | 7.20 | 7.24 | 7.24 | 1.22% | 259,793 |
| Apr 30, 2026 | 7.10 | 7.25 | 6.99 | 7.16 | 7.16 | -3.15% | 162,901 |
| Apr 29, 2026 | 6.99 | 7.65 | 6.92 | 7.39 | 7.39 | 5.26% | 753,979 |
| Apr 28, 2026 | 7.10 | 7.26 | 6.99 | 7.02 | 7.02 | -0.58% | 340,220 |
| Apr 27, 2026 | 7.25 | 7.27 | 6.97 | 7.06 | 7.06 | -3.00% | 286,173 |
| Apr 24, 2026 | 7.09 | 7.30 | 7.03 | 7.28 | 7.28 | 2.94% | 320,686 |
| Apr 23, 2026 | 7.32 | 7.39 | 6.92 | 7.07 | 7.07 | -5.77% | 436,383 |
| Apr 22, 2026 | 7.50 | 7.58 | 7.38 | 7.50 | 7.50 | 1.19% | 384,587 |
| Apr 21, 2026 | 7.74 | 7.82 | 7.38 | 7.41 | 7.41 | -2.17% | 424,887 |
| Apr 20, 2026 | 7.30 | 7.59 | 7.29 | 7.58 | 7.58 | 2.55% | 646,593 |