Leverage Shares 2X Long SBUX Daily ETF (SBU)
NASDAQ: SBU · Real-Time Price · USD
21.52
+0.19 (0.88%)
At close: May 1, 2026, 4:00 PM EDT
20.91
-0.61 (-2.83%)
After-hours: May 1, 2026, 5:44 PM EDT
SBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.97 | 22.12 | 21.52 | 21.77 | 21.77 | 2.08% | 3,116 |
| Apr 30, 2026 | 20.98 | 21.50 | 20.90 | 21.33 | 21.33 | -0.21% | 13,124 |
| Apr 29, 2026 | 18.70 | 21.95 | 18.70 | 21.37 | 21.37 | 16.24% | 28,308 |
| Apr 28, 2026 | 18.35 | 18.54 | 18.16 | 18.39 | 18.39 | -1.37% | 6,930 |
| Apr 27, 2026 | 19.00 | 19.00 | 18.63 | 18.64 | 18.64 | -1.37% | 4,365 |
| Apr 24, 2026 | 18.91 | 18.96 | 18.80 | 18.90 | 18.90 | -1.90% | 3,431 |
| Apr 23, 2026 | 19.52 | 19.52 | 19.24 | 19.27 | 19.27 | 0.12% | 952 |
| Apr 22, 2026 | 18.90 | 19.24 | 18.90 | 19.24 | 19.24 | 3.46% | 540 |
| Apr 21, 2026 | 18.93 | 18.93 | 18.36 | 18.60 | 18.60 | -2.25% | 1,456 |
| Apr 20, 2026 | 19.40 | 19.40 | 19.03 | 19.03 | 19.03 | -2.14% | 993 |
| Apr 17, 2026 | 19.25 | 19.83 | 19.25 | 19.44 | 19.44 | 3.19% | 1,473 |
| Apr 16, 2026 | 18.91 | 18.91 | 18.84 | 18.84 | 18.84 | -0.05% | 317 |
| Apr 15, 2026 | 18.74 | 18.99 | 18.74 | 18.85 | 18.85 | -0.27% | 1,826 |
| Apr 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.01% | 213 |
| Apr 13, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.80% | 89 |
| Apr 10, 2026 | 18.03 | 18.20 | 17.99 | 18.20 | 18.20 | -0.80% | 762 |
| Apr 9, 2026 | 18.58 | 18.58 | 18.05 | 18.35 | 18.35 | -0.40% | 1,134 |
| Apr 8, 2026 | 18.24 | 18.42 | 18.15 | 18.42 | 18.42 | 4.26% | 2,226 |
| Apr 7, 2026 | 17.28 | 17.67 | 17.28 | 17.67 | 17.67 | 0.83% | 1,042 |
| Apr 6, 2026 | 17.16 | 17.52 | 17.13 | 17.52 | 17.52 | 9.75% | 1,335 |
| Apr 2, 2026 | 15.80 | 16.06 | 15.80 | 15.97 | 15.97 | -0.30% | 326 |
| Apr 1, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.88% | 306 |
| Mar 31, 2026 | 15.35 | 15.72 | 15.35 | 15.72 | 15.72 | 6.69% | 722 |
| Mar 30, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | 294 |
| Mar 27, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -9.63% | 1,010 |
| Mar 26, 2026 | 16.81 | 16.81 | 16.38 | 16.38 | 16.38 | -3.09% | 249 |
| Mar 25, 2026 | 16.94 | 17.10 | 16.90 | 16.90 | 16.90 | 1.48% | 841 |
| Mar 24, 2026 | 16.76 | 16.76 | 16.66 | 16.66 | 16.66 | -4.11% | 791 |
| Mar 23, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.90% | 246 |
| Mar 20, 2026 | 17.53 | 17.53 | 16.88 | 16.88 | 16.88 | -7.08% | 2,847 |
| Mar 19, 2026 | 17.50 | 18.20 | 17.50 | 18.17 | 18.17 | 7.02% | 1,878 |
| Mar 18, 2026 | 17.80 | 18.14 | 16.88 | 16.98 | 16.98 | -10.09% | 5,030 |
| Mar 17, 2026 | 19.09 | 19.21 | 18.88 | 18.88 | 18.88 | -0.75% | 3,658 |
| Mar 16, 2026 | 19.53 | 19.53 | 19.03 | 19.03 | 19.03 | -2.55% | 2,202 |
| Mar 13, 2026 | 19.73 | 19.99 | 19.52 | 19.52 | 19.52 | -1.93% | 4,146 |
| Mar 12, 2026 | 20.26 | 20.80 | 19.91 | 19.91 | 19.91 | -2.85% | 6,869 |
| Mar 11, 2026 | 20.30 | 20.49 | 19.84 | 20.49 | 20.49 | 1.77% | 2,565 |
| Mar 10, 2026 | 19.96 | 20.20 | 19.96 | 20.14 | 20.14 | 1.56% | 3,027 |
| Mar 9, 2026 | 19.28 | 20.05 | 19.28 | 19.83 | 19.83 | 1.58% | 2,245 |
| Mar 6, 2026 | 19.08 | 19.52 | 19.08 | 19.52 | 19.52 | 0.54% | 659 |
| Mar 5, 2026 | 19.13 | 19.41 | 19.13 | 19.41 | 19.41 | 3.15% | 530 |
| Mar 4, 2026 | 18.98 | 19.01 | 18.82 | 18.82 | 18.82 | 0.93% | 777 |
| Mar 3, 2026 | 18.06 | 18.65 | 18.00 | 18.65 | 18.65 | -0.38% | 1,530 |
| Mar 2, 2026 | 18.62 | 18.72 | 18.35 | 18.72 | 18.72 | -2.50% | 5,259 |
| Feb 27, 2026 | 19.01 | 19.20 | 19.01 | 19.20 | 19.20 | -0.14% | 397 |
| Feb 26, 2026 | 19.70 | 19.70 | 19.23 | 19.23 | 19.23 | 0.25% | 826 |
| Feb 25, 2026 | 19.11 | 19.20 | 18.99 | 19.18 | 19.18 | 2.82% | 1,339 |
| Feb 24, 2026 | 18.19 | 18.65 | 18.19 | 18.65 | 18.65 | 3.66% | 777 |
| Feb 23, 2026 | 18.55 | 18.55 | 17.55 | 17.99 | 17.99 | -5.53% | 1,926 |
| Feb 20, 2026 | 18.28 | 19.12 | 18.28 | 19.05 | 19.05 | 3.51% | 919 |