Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
5.54
-0.17 (-2.98%)
At close: May 15, 2026, 4:00 PM EDT
5.55
+0.01 (0.18%)
After-hours: May 15, 2026, 7:52 PM EDT
PYPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.82% | 342,698 |
| May 13, 2026 | 5.71 | 5.89 | 5.60 | 5.76 | 5.76 | -1.01% | 861,824 |
| May 12, 2026 | 5.68 | 5.88 | 5.55 | 5.82 | 5.82 | 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 | -1.26% | 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 | -0.32% | 322,455 |
| May 1, 2026 | 7.27 | 7.37 | 7.20 | 7.24 | 7.24 | 1.23% | 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 | 1.20% | 384,587 |
| Apr 21, 2026 | 7.74 | 7.82 | 7.38 | 7.41 | 7.41 | -2.18% | 424,887 |
| Apr 20, 2026 | 7.30 | 7.59 | 7.29 | 7.58 | 7.58 | 2.56% | 646,593 |
| Apr 17, 2026 | 7.30 | 7.51 | 7.12 | 7.39 | 7.39 | 3.79% | 907,263 |
| Apr 16, 2026 | 6.73 | 7.16 | 6.73 | 7.12 | 7.12 | 0.96% | 457,712 |
| Apr 15, 2026 | 6.76 | 7.10 | 6.61 | 7.05 | 7.05 | 6.69% | 463,325 |
| Apr 14, 2026 | 6.61 | 6.71 | 6.54 | 6.61 | 6.61 | 1.82% | 440,602 |
| Apr 13, 2026 | 5.85 | 6.58 | 5.85 | 6.49 | 6.49 | 9.88% | 559,205 |
| Apr 10, 2026 | 6.13 | 6.14 | 5.84 | 5.91 | 5.91 | -2.99% | 417,700 |
| Apr 9, 2026 | 6.06 | 6.12 | 5.83 | 6.09 | 6.09 | 0.36% | 392,986 |
| Apr 8, 2026 | 6.13 | 6.18 | 6.00 | 6.07 | 6.07 | 4.44% | 476,275 |
| Apr 7, 2026 | 5.90 | 5.97 | 5.75 | 5.81 | 5.81 | -3.01% | 402,090 |
| Apr 6, 2026 | 6.05 | 6.22 | 5.94 | 5.99 | 5.99 | 0.71% | 559,426 |
| Apr 2, 2026 | 5.62 | 5.97 | 5.52 | 5.95 | 5.95 | 3.14% | 614,642 |
| Apr 1, 2026 | 5.99 | 5.99 | 5.61 | 5.77 | 5.77 | -2.63% | 771,578 |
| Mar 31, 2026 | 5.84 | 5.98 | 5.70 | 5.92 | 5.92 | 2.47% | 455,138 |
| Mar 30, 2026 | 5.61 | 5.87 | 5.61 | 5.78 | 5.78 | 4.90% | 651,093 |
| Mar 27, 2026 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -7.19% | 753,414 |
| Mar 26, 2026 | 5.76 | 6.14 | 5.76 | 5.94 | 5.94 | 1.47% | 1,205,861 |
| Mar 25, 2026 | 5.89 | 6.13 | 5.69 | 5.85 | 5.85 | 2.92% | 920,592 |
| Mar 24, 2026 | 5.88 | 5.97 | 5.64 | 5.69 | 5.69 | -5.72% | 1,448,472 |
| Mar 23, 2026 | 5.80 | 6.09 | 5.66 | 6.03 | 6.03 | 6.61% | 1,456,180 |
| Mar 20, 2026 | 5.70 | 5.79 | 5.49 | 5.66 | 5.66 | -0.86% | 886,945 |
| Mar 19, 2026 | 5.71 | 5.87 | 5.55 | 5.71 | 5.71 | -1.81% | 872,077 |
| Mar 18, 2026 | 6.10 | 6.21 | 5.81 | 5.81 | 5.81 | -6.74% | 905,194 |
| Mar 17, 2026 | 6.15 | 6.46 | 6.15 | 6.23 | 6.23 | 2.87% | 698,330 |
| Mar 16, 2026 | 5.99 | 6.17 | 5.99 | 6.06 | 6.06 | 2.30% | 751,097 |
| Mar 13, 2026 | 5.75 | 6.00 | 5.73 | 5.92 | 5.92 | 2.25% | 592,414 |
| Mar 12, 2026 | 6.04 | 6.22 | 5.78 | 5.79 | 5.79 | -5.16% | 1,408,846 |
| Mar 11, 2026 | 6.07 | 6.25 | 5.91 | 6.11 | 6.11 | 2.43% | 1,591,614 |
| 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 |