Skip to main content
logo
Leverage Shares 2X Long SATS Daily ETF (SATG)
NASDAQ: SATG · Real-Time Price · USD
17.70
+0.98 (5.84%)
At close: Apr 1, 2026, 4:00 PM EDT
18.43
+0.73 (4.12%)
After-hours: Apr 1, 2026, 7:57 PM EDT

SATG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202617.2318.6617.0117.7017.705.85%153,111
Mar 31, 202616.3617.5415.8016.7216.728.90%102,106
Mar 30, 202616.6616.9214.7815.3515.35-5.49%75,668
Mar 27, 202615.2416.6015.2416.2416.246.73%99,724
Mar 26, 202617.0317.0314.7115.2215.22-12.73%194,593
Mar 25, 202616.8618.9416.6917.4417.4414.74%243,740
Mar 24, 202614.9516.0014.7115.2015.202.27%41,447
Mar 23, 202615.0315.7213.7514.8614.86-0.54%56,919
Mar 20, 202614.8915.2413.4814.9414.941.12%75,938
Mar 19, 202614.0114.9814.0114.7814.782.44%70,707
Mar 18, 202615.6215.6214.3314.4314.43-7.79%45,214
Mar 17, 202616.3816.7915.5815.6515.64-3.47%42,321
Mar 16, 202615.2116.3015.2116.2116.2111.00%24,073
Mar 13, 202614.7414.9113.9014.6014.600.93%16,496
Mar 12, 202615.2415.2414.4014.4714.47-8.15%75,764
Mar 11, 202614.6716.1214.5615.7515.756.98%35,356
Mar 10, 202615.7015.7014.3314.7214.72-2.81%36,007
Mar 9, 202614.8415.2013.9015.1515.156.87%48,381
Mar 6, 202614.5015.5014.0014.1714.17-8.47%32,718
Mar 5, 202616.1317.0715.2115.4815.48-5.71%21,802
Mar 4, 202617.4117.4115.3116.4216.42-4.64%27,308
Mar 3, 202617.1617.8716.4517.2217.22-3.04%51,430
Mar 2, 202617.4418.5916.8117.7617.765.27%134,306
Feb 27, 202614.7317.9014.2016.8716.8712.49%64,870
Feb 26, 202614.7015.0014.3015.0015.002.50%8,367
Feb 25, 202614.9914.9914.0614.6314.630.84%13,748
Feb 24, 202614.7714.7713.9914.5114.51-1.08%16,599
Feb 23, 202615.3215.3214.6714.6714.67-5.70%9,880
Feb 20, 202616.3816.7415.5015.5515.55-7.69%10,678
Feb 19, 202616.3817.5016.3816.8516.850.48%20,347
Feb 18, 202616.2017.2516.2016.7716.772.72%22,207
Feb 17, 202616.0016.9315.5116.3316.33-0.54%9,783
Feb 13, 202615.4117.2515.2516.4216.424.79%18,527
Feb 12, 202615.5115.9414.8515.6615.660.81%12,817
Feb 11, 202617.3317.3315.0615.5415.54-9.63%32,717
Feb 10, 202617.1017.9016.8517.1917.19-0.08%18,832
Feb 9, 202616.5417.2116.4217.2117.217.34%9,379
Feb 6, 202615.8916.2615.5516.0316.037.86%39,076
Feb 5, 202615.7916.0714.7314.8614.86-5.93%31,760
Feb 4, 202616.8716.8714.8815.8015.80-8.56%45,666
Feb 3, 202618.7019.1816.6217.2817.28-1.76%75,731
Feb 2, 202616.7219.0316.7217.5917.596.02%29,962
Jan 30, 202617.0017.8315.5616.5916.59-2.23%42,477
Jan 29, 202621.3221.5616.7916.9716.97-23.70%73,736
Jan 28, 202622.2823.0021.5622.2422.245.70%45,731
Jan 27, 202619.1321.3819.1321.0421.049.84%8,904
Jan 26, 202621.1321.9018.7719.1619.16-10.61%54,658
Jan 23, 202622.1022.1021.1521.4321.43-1.95%32,370
Jan 22, 202621.2421.8620.2221.8621.868.81%36,045
Jan 21, 202619.6020.5419.2620.0920.090.77%27,797