Leverage Shares 2X Long PYPL Daily ETF (PYPG)
NASDAQ: PYPG · Real-Time Price · USD
7.65
-0.50 (-6.20%)
At close: Sep 4, 2026, 4:00 PM EDT
7.64
-0.01 (-0.07%)
After-hours: Sep 4, 2026, 6:56 PM EDT
PYPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.94 | 7.97 | 7.53 | 7.65 | 7.65 | -6.23% | 375,127 |
| Sep 3, 2026 | 7.56 | 8.20 | 7.39 | 8.15 | 8.15 | 7.64% | 801,365 |
| Sep 2, 2026 | 7.00 | 7.70 | 6.98 | 7.57 | 7.57 | 8.92% | 942,114 |
| Sep 1, 2026 | 7.00 | 7.11 | 6.94 | 6.95 | 6.95 | -1.51% | 253,797 |
| Aug 31, 2026 | 7.42 | 7.42 | 6.85 | 7.06 | 7.06 | -3.29% | 356,264 |
| Aug 28, 2026 | 7.31 | 7.68 | 7.03 | 7.30 | 7.30 | -25.74% | 1,486,731 |
| Aug 27, 2026 | 10.03 | 10.09 | 9.80 | 9.83 | 9.83 | -1.34% | 130,478 |
| Aug 26, 2026 | 9.99 | 10.02 | 9.80 | 9.96 | 9.96 | -1.16% | 174,972 |
| Aug 25, 2026 | 9.80 | 10.13 | 9.74 | 10.08 | 10.08 | 1.64% | 91,826 |
| Aug 24, 2026 | 9.81 | 10.07 | 9.81 | 9.92 | 9.92 | 0.37% | 73,324 |
| Aug 21, 2026 | 10.14 | 10.25 | 9.85 | 9.88 | 9.88 | -2.58% | 506,088 |
| Aug 20, 2026 | 9.76 | 10.28 | 9.71 | 10.14 | 10.14 | 3.48% | 318,507 |
| Aug 19, 2026 | 9.52 | 9.99 | 9.52 | 9.80 | 9.80 | 2.59% | 168,827 |
| Aug 18, 2026 | 9.41 | 9.92 | 9.41 | 9.55 | 9.55 | -0.18% | 249,023 |
| Aug 17, 2026 | 9.73 | 9.76 | 9.48 | 9.57 | 9.57 | -3.71% | 206,208 |
| Aug 14, 2026 | 9.55 | 10.11 | 9.26 | 9.94 | 9.94 | 3.11% | 1,187,147 |
| Aug 13, 2026 | 9.30 | 9.68 | 9.14 | 9.64 | 9.64 | 4.83% | 192,435 |
| Aug 12, 2026 | 8.88 | 9.24 | 8.83 | 9.20 | 9.20 | 0.72% | 108,812 |
| Aug 11, 2026 | 9.04 | 9.28 | 9.02 | 9.13 | 9.13 | -0.33% | 200,396 |
| Aug 10, 2026 | 8.95 | 9.17 | 8.95 | 9.16 | 9.16 | -0.19% | 147,714 |
| Aug 7, 2026 | 9.37 | 9.46 | 9.10 | 9.18 | 9.18 | -2.29% | 231,932 |
| Aug 6, 2026 | 8.91 | 9.40 | 8.91 | 9.39 | 9.39 | 6.13% | 371,322 |
| Aug 5, 2026 | 9.12 | 9.28 | 8.84 | 8.85 | 8.85 | -1.99% | 179,604 |
| Aug 4, 2026 | 8.64 | 9.04 | 8.61 | 9.03 | 9.03 | 2.15% | 176,965 |
| Aug 3, 2026 | 8.83 | 8.93 | 8.68 | 8.84 | 8.84 | 2.14% | 219,384 |
| Jul 31, 2026 | 8.68 | 8.74 | 8.47 | 8.66 | 8.65 | 0.29% | 337,478 |
| Jul 30, 2026 | 8.71 | 8.84 | 8.49 | 8.63 | 8.63 | -4.23% | 387,621 |
| Jul 29, 2026 | 8.90 | 9.34 | 8.90 | 9.01 | 9.01 | -0.98% | 513,484 |
| Jul 28, 2026 | 8.49 | 9.13 | 8.45 | 9.10 | 9.10 | 9.64% | 1,054,129 |
| Jul 27, 2026 | 8.38 | 8.48 | 8.18 | 8.30 | 8.30 | -0.72% | 332,468 |
| Jul 24, 2026 | 8.37 | 8.45 | 8.08 | 8.36 | 8.36 | 0.30% | 218,216 |
| Jul 23, 2026 | 8.16 | 8.34 | 8.02 | 8.34 | 8.34 | 2.14% | 303,091 |
| Jul 22, 2026 | 8.32 | 8.43 | 8.10 | 8.16 | 8.16 | -1.45% | 357,914 |
| Jul 21, 2026 | 8.37 | 8.57 | 8.21 | 8.28 | 8.28 | -3.60% | 241,861 |
| Jul 20, 2026 | 8.48 | 8.68 | 8.13 | 8.59 | 8.59 | 1.05% | 619,002 |
| Jul 17, 2026 | 8.46 | 8.68 | 8.26 | 8.50 | 8.50 | -0.47% | 722,838 |
| Jul 16, 2026 | 8.21 | 8.83 | 8.14 | 8.54 | 8.54 | 4.02% | 1,027,914 |
| Jul 15, 2026 | 8.04 | 8.30 | 7.67 | 8.21 | 8.21 | 34.37% | 5,055,288 |
| Jul 14, 2026 | 5.94 | 6.12 | 5.88 | 6.11 | 6.11 | -1.45% | 438,571 |
| Jul 13, 2026 | 6.00 | 6.38 | 5.85 | 6.20 | 6.20 | 5.89% | 1,559,591 |
| Jul 10, 2026 | 5.76 | 5.88 | 5.73 | 5.86 | 5.86 | 4.37% | 289,824 |
| Jul 9, 2026 | 5.27 | 5.63 | 5.27 | 5.61 | 5.61 | 3.50% | 242,096 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.23 | 5.42 | 5.42 | -5.10% | 538,107 |
| Jul 7, 2026 | 5.65 | 5.81 | 5.63 | 5.71 | 5.71 | 2.54% | 433,919 |
| Jul 6, 2026 | 5.41 | 5.58 | 5.25 | 5.57 | 5.57 | -1.76% | 419,295 |
| Jul 2, 2026 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | 6.38% | 369,546 |
| Jul 1, 2026 | 5.33 | 5.53 | 5.22 | 5.33 | 5.33 | 4.10% | 512,793 |
| Jun 30, 2026 | 5.41 | 5.43 | 4.91 | 5.12 | 5.12 | -5.54% | 838,079 |
| 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% | 951,507 |