Leverage Shares 2X Long SBUX Daily ETF (SBU)
NASDAQ: SBU · Real-Time Price · USD
18.30
-0.31 (-1.68%)
Feb 13, 2026, 10:16 AM EST - Market open
SBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | - | -1.21% | 442 |
| Feb 12, 2026 | 20.23 | 20.31 | 18.61 | 18.61 | 18.61 | -4.53% | 7,295 |
| Feb 11, 2026 | 18.99 | 19.56 | 18.87 | 19.50 | 19.50 | 2.94% | 2,452 |
| Feb 10, 2026 | 19.61 | 19.61 | 18.94 | 18.94 | 18.94 | -3.00% | 3,724 |
| Feb 9, 2026 | 19.58 | 19.76 | 19.32 | 19.53 | 19.53 | -0.92% | 15,506 |
| Feb 6, 2026 | 18.93 | 19.71 | 18.84 | 19.71 | 19.71 | 7.00% | 11,835 |
| Feb 5, 2026 | 18.47 | 18.60 | 18.20 | 18.42 | 18.42 | -2.40% | 8,761 |
| Feb 4, 2026 | 17.68 | 18.87 | 17.68 | 18.87 | 18.87 | 8.54% | 26,108 |
| Feb 3, 2026 | 16.98 | 17.79 | 16.98 | 17.39 | 17.39 | 2.97% | 30,860 |
| Feb 2, 2026 | 17.10 | 17.10 | 16.48 | 16.88 | 16.88 | -0.31% | 3,942 |
| Jan 30, 2026 | 17.25 | 17.25 | 16.68 | 16.94 | 16.94 | -4.66% | 7,835 |
| Jan 29, 2026 | 17.87 | 19.22 | 17.31 | 17.76 | 17.76 | -2.89% | 7,196 |
| Jan 28, 2026 | 20.46 | 20.46 | 18.29 | 18.29 | 18.29 | -0.55% | 38,739 |
| Jan 27, 2026 | 18.60 | 18.70 | 18.31 | 18.39 | 18.39 | -1.39% | 22,929 |
| Jan 26, 2026 | 18.93 | 18.93 | 18.43 | 18.65 | 18.65 | -2.72% | 3,195 |
| Jan 23, 2026 | 18.90 | 19.27 | 18.86 | 19.18 | 19.17 | 3.81% | 3,920 |
| Jan 22, 2026 | 19.22 | 19.22 | 18.28 | 18.47 | 18.47 | -1.34% | 1,619 |
| Jan 21, 2026 | 17.91 | 18.72 | 17.91 | 18.72 | 18.72 | 6.01% | 1,001 |
| Jan 20, 2026 | 16.96 | 17.66 | 16.96 | 17.66 | 17.66 | 1.35% | 1,600 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.21 | 17.43 | 17.42 | -0.75% | 1,639 |
| Jan 15, 2026 | 17.10 | 17.65 | 17.10 | 17.56 | 17.56 | 4.77% | 3,831 |
| Jan 14, 2026 | 16.68 | 16.83 | 16.50 | 16.76 | 16.76 | 1.41% | 4,766 |
| Jan 13, 2026 | 16.46 | 16.52 | 16.21 | 16.52 | 16.52 | 0.73% | 4,428 |
| Jan 12, 2026 | 16.11 | 16.40 | 16.11 | 16.40 | 16.40 | 2.45% | 987 |
| Jan 9, 2026 | 15.36 | 16.01 | 15.36 | 16.01 | 16.01 | 1.33% | 735 |
| Jan 8, 2026 | 15.50 | 15.95 | 15.50 | 15.80 | 15.80 | 3.67% | 3,749 |
| Jan 7, 2026 | 15.42 | 15.50 | 15.18 | 15.24 | 15.24 | -6.10% | 6,349 |
| Jan 6, 2026 | 15.25 | 16.59 | 15.25 | 16.23 | 16.23 | 6.38% | 9,958 |
| Jan 5, 2026 | 14.24 | 15.43 | 14.24 | 15.26 | 15.26 | 6.15% | 7,396 |
| Jan 2, 2026 | 14.27 | 14.67 | 14.04 | 14.38 | 14.38 | -0.79% | 8,095 |
| Dec 31, 2025 | 14.45 | 14.61 | 14.45 | 14.49 | 14.49 | -2.54% | 2,182 |
| Dec 30, 2025 | 14.88 | 14.88 | 14.87 | 14.87 | 14.87 | -0.67% | 163 |
| Dec 29, 2025 | 15.12 | 15.13 | 14.90 | 14.97 | 14.97 | 1.18% | 1,235 |
| Dec 26, 2025 | 14.62 | 14.79 | 14.58 | 14.79 | 14.79 | 0.98% | 2,663 |
| Dec 24, 2025 | 14.28 | 14.65 | 14.23 | 14.65 | 14.65 | 1.56% | 2,169 |
| Dec 23, 2025 | 14.91 | 14.91 | 14.21 | 14.43 | 14.43 | -5.32% | 7,953 |
| Dec 22, 2025 | 15.97 | 15.97 | 15.24 | 15.24 | 15.24 | -4.90% | 2,330 |
| Dec 19, 2025 | 15.99 | 16.28 | 15.99 | 16.02 | 16.02 | -2.67% | 9,095 |
| Dec 18, 2025 | 16.27 | 16.65 | 16.13 | 16.46 | 16.46 | 9.98% | 12,762 |
| Dec 17, 2025 | 15.08 | 15.08 | 14.88 | 14.97 | 14.97 | 0.12% | 1,624 |
| Dec 16, 2025 | 15.27 | 15.27 | 14.80 | 14.95 | 14.95 | -0.49% | 3,835 |
| Dec 15, 2025 | 14.81 | 15.46 | 14.81 | 15.02 | 15.02 | 0.17% | 2,112 |
| Dec 12, 2025 | 14.96 | 15.08 | 14.93 | 15.00 | 15.00 | 1.25% | 1,405 |
| Dec 11, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.98% | 740 |
| Dec 10, 2025 | 14.30 | 14.52 | 14.30 | 14.52 | 14.52 | 4.09% | 2,224 |
| Dec 9, 2025 | 14.26 | 14.26 | 13.92 | 13.95 | 13.95 | -2.99% | 4,528 |
| Dec 8, 2025 | 14.68 | 14.68 | 14.29 | 14.38 | 14.38 | -4.06% | 15,975 |
| Dec 5, 2025 | 15.00 | 15.39 | 14.99 | 14.99 | 14.99 | -0.33% | 1,861 |
| Dec 4, 2025 | 15.49 | 15.49 | 14.96 | 15.04 | 15.04 | -4.58% | 4,607 |
| Dec 3, 2025 | 15.25 | 15.76 | 15.24 | 15.76 | 15.76 | 4.45% | 3,364 |