Skip to main content
logo
Leverage Shares 2X Long SATS Daily ETF (SATG)
NASDAQ: SATG · Real-Time Price · USD
17.58
-1.33 (-7.03%)
At close: May 22, 2026, 4:00 PM EDT
18.26
+0.68 (3.87%)
After-hours: May 22, 2026, 7:59 PM EDT

SATG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.5419.5417.1217.5817.58-7.03%1,151,091
May 21, 202622.5323.0018.7518.9118.91-18.74%768,451
May 20, 202621.9123.4420.4323.2723.278.20%374,016
May 19, 202620.9821.9920.1021.5121.51-0.29%186,012
May 18, 202624.5024.9921.0421.5721.57-0.74%766,480
May 15, 202620.7522.3020.3021.7321.732.36%173,052
May 14, 202620.6022.4920.3021.2321.233.23%360,364
May 13, 202620.4021.8119.5520.5720.576.14%358,957
May 12, 202618.8419.4317.3519.3819.380.37%229,383
May 11, 202619.0020.1418.5619.3019.303.02%367,977
May 8, 202618.0818.7617.5518.7418.746.89%211,180
May 7, 202618.9618.9617.2717.5317.53-4.66%82,461
May 6, 202616.5618.6216.2218.3918.3914.00%204,971
May 5, 202616.7716.9915.9416.1316.13-5.23%232,845
May 4, 202617.7717.7716.7017.0217.02-4.39%116,834
May 1, 202617.8017.9817.3117.8017.800.04%49,158
Apr 30, 202617.3018.2617.1017.7917.796.10%52,242
Apr 29, 202618.2918.2916.7716.7716.77-6.72%69,059
Apr 28, 202616.7118.2016.7117.9817.983.07%81,945
Apr 27, 202616.4817.5316.0717.4417.447.28%84,727
Apr 24, 202617.3117.3115.9816.2616.26-6.45%149,021
Apr 23, 202617.5017.8816.9717.3817.38-2.30%46,813
Apr 22, 202618.8119.0417.0017.7917.79-2.36%468,190
Apr 21, 202622.3322.3317.8618.2218.22-16.54%249,377
Apr 20, 202621.4822.5021.1921.8321.832.78%129,023
Apr 17, 202621.9621.9620.9321.2421.241.48%138,311
Apr 16, 202620.9621.0120.0120.9320.931.40%111,467
Apr 15, 202620.7622.1420.2720.6420.641.66%199,420
Apr 14, 202619.6720.6819.0820.3020.307.31%104,483
Apr 13, 202619.6419.9418.7218.9218.92-4.32%82,874
Apr 10, 202617.1620.9016.6719.7719.7713.27%105,284
Apr 9, 202618.5018.8416.7117.4617.46-4.20%113,017
Apr 8, 202620.2120.2117.8018.2218.22-2.96%213,357
Apr 7, 202619.1119.1117.9518.7818.78-3.24%110,432
Apr 6, 202620.1720.4019.1819.4119.41-2.97%116,357
Apr 2, 202616.8620.3616.8620.0020.0013.03%222,181
Apr 1, 202617.2318.6617.0117.7017.705.85%155,450
Mar 31, 202616.3617.5415.8016.7216.728.90%102,927
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, 202614.9516.0014.7115.2015.202.28%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