Leverage Shares 2X Long SATS Daily ETF (SATG)
NASDAQ: SATG · Real-Time Price · USD
17.85
+0.06 (0.31%)
May 1, 2026, 12:08 PM EDT - Market open
SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 17.80 | 17.95 | 17.31 | 17.61 | - | -1.04% | 33,063 |
| Apr 30, 2026 | 17.30 | 18.26 | 17.10 | 17.79 | 17.79 | 6.11% | 52,242 |
| Apr 29, 2026 | 18.29 | 18.29 | 16.77 | 16.77 | 16.77 | -6.72% | 69,059 |
| Apr 28, 2026 | 16.71 | 18.20 | 16.71 | 17.98 | 17.98 | 3.08% | 81,945 |
| Apr 27, 2026 | 16.48 | 17.53 | 16.07 | 17.44 | 17.44 | 7.28% | 84,727 |
| Apr 24, 2026 | 17.31 | 17.31 | 15.98 | 16.26 | 16.26 | -6.46% | 149,021 |
| Apr 23, 2026 | 17.50 | 17.88 | 16.97 | 17.38 | 17.38 | -2.30% | 46,813 |
| Apr 22, 2026 | 18.81 | 19.04 | 17.00 | 17.79 | 17.79 | -2.36% | 468,190 |
| Apr 21, 2026 | 22.33 | 22.33 | 17.86 | 18.22 | 18.22 | -16.54% | 249,377 |
| Apr 20, 2026 | 21.48 | 22.50 | 21.19 | 21.83 | 21.83 | 2.78% | 129,023 |
| Apr 17, 2026 | 21.96 | 21.96 | 20.93 | 21.24 | 21.24 | 1.49% | 138,311 |
| Apr 16, 2026 | 20.96 | 21.01 | 20.01 | 20.93 | 20.93 | 1.40% | 111,467 |
| Apr 15, 2026 | 20.76 | 22.14 | 20.27 | 20.64 | 20.64 | 1.65% | 199,420 |
| Apr 14, 2026 | 19.67 | 20.68 | 19.08 | 20.30 | 20.30 | 7.32% | 104,483 |
| Apr 13, 2026 | 19.64 | 19.94 | 18.72 | 18.92 | 18.92 | -4.32% | 82,874 |
| Apr 10, 2026 | 17.16 | 20.90 | 16.67 | 19.77 | 19.77 | 13.27% | 105,284 |
| Apr 9, 2026 | 18.50 | 18.84 | 16.71 | 17.46 | 17.46 | -4.20% | 113,017 |
| Apr 8, 2026 | 20.21 | 20.21 | 17.80 | 18.22 | 18.22 | -2.96% | 213,357 |
| Apr 7, 2026 | 19.11 | 19.11 | 17.95 | 18.78 | 18.78 | -3.24% | 110,432 |
| Apr 6, 2026 | 20.17 | 20.40 | 19.18 | 19.41 | 19.41 | -2.97% | 116,357 |
| Apr 2, 2026 | 16.86 | 20.36 | 16.86 | 20.00 | 20.00 | 13.02% | 222,181 |
| Apr 1, 2026 | 17.23 | 18.66 | 17.01 | 17.70 | 17.70 | 5.85% | 155,450 |
| Mar 31, 2026 | 16.36 | 17.54 | 15.80 | 16.72 | 16.72 | 8.90% | 102,927 |
| Mar 30, 2026 | 16.66 | 16.92 | 14.78 | 15.35 | 15.35 | -5.49% | 75,668 |
| Mar 27, 2026 | 15.24 | 16.60 | 15.24 | 16.24 | 16.24 | 6.73% | 99,724 |
| Mar 26, 2026 | 17.03 | 17.03 | 14.71 | 15.22 | 15.22 | -12.73% | 194,593 |
| Mar 25, 2026 | 16.86 | 18.94 | 16.69 | 17.44 | 17.44 | 14.74% | 243,740 |
| Mar 24, 2026 | 14.95 | 16.00 | 14.71 | 15.20 | 15.20 | 2.27% | 41,447 |
| Mar 23, 2026 | 15.03 | 15.72 | 13.75 | 14.86 | 14.86 | -0.54% | 56,919 |
| Mar 20, 2026 | 14.89 | 15.24 | 13.48 | 14.94 | 14.94 | 1.12% | 75,938 |
| Mar 19, 2026 | 14.01 | 14.98 | 14.01 | 14.78 | 14.78 | 2.44% | 70,707 |
| Mar 18, 2026 | 15.62 | 15.62 | 14.33 | 14.43 | 14.43 | -7.79% | 45,214 |
| Mar 17, 2026 | 16.38 | 16.79 | 15.58 | 15.65 | 15.64 | -3.47% | 42,321 |
| Mar 16, 2026 | 15.21 | 16.30 | 15.21 | 16.21 | 16.21 | 11.00% | 24,073 |
| Mar 13, 2026 | 14.74 | 14.91 | 13.90 | 14.60 | 14.60 | 0.93% | 16,496 |
| Mar 12, 2026 | 15.24 | 15.24 | 14.40 | 14.47 | 14.47 | -8.15% | 75,764 |
| Mar 11, 2026 | 14.67 | 16.12 | 14.56 | 15.75 | 15.75 | 6.98% | 35,356 |
| Mar 10, 2026 | 15.70 | 15.70 | 14.33 | 14.72 | 14.72 | -2.81% | 36,007 |
| Mar 9, 2026 | 14.84 | 15.20 | 13.90 | 15.15 | 15.15 | 6.87% | 48,381 |
| Mar 6, 2026 | 14.50 | 15.50 | 14.00 | 14.17 | 14.17 | -8.47% | 32,718 |
| Mar 5, 2026 | 16.13 | 17.07 | 15.21 | 15.48 | 15.48 | -5.71% | 21,802 |
| Mar 4, 2026 | 17.41 | 17.41 | 15.31 | 16.42 | 16.42 | -4.64% | 27,308 |
| Mar 3, 2026 | 17.16 | 17.87 | 16.45 | 17.22 | 17.22 | -3.04% | 51,430 |
| Mar 2, 2026 | 17.44 | 18.59 | 16.81 | 17.76 | 17.76 | 5.27% | 134,306 |
| Feb 27, 2026 | 14.73 | 17.90 | 14.20 | 16.87 | 16.87 | 12.49% | 64,870 |
| Feb 26, 2026 | 14.70 | 15.00 | 14.30 | 15.00 | 15.00 | 2.50% | 8,367 |
| Feb 25, 2026 | 14.99 | 14.99 | 14.06 | 14.63 | 14.63 | 0.84% | 13,748 |
| Feb 24, 2026 | 14.77 | 14.77 | 13.99 | 14.51 | 14.51 | -1.08% | 16,599 |
| Feb 23, 2026 | 15.32 | 15.32 | 14.67 | 14.67 | 14.67 | -5.70% | 9,880 |
| Feb 20, 2026 | 16.38 | 16.74 | 15.50 | 15.55 | 15.55 | -7.69% | 10,678 |