Leverage Shares 2X Long STX Daily ETF (STXU)
BATS: STXU · Real-Time Price · USD
13.77
+1.13 (8.94%)
At close: Sep 22, 2026, 4:00 PM EDT
13.32
-0.45 (-3.27%)
Pre-market: Sep 23, 2026, 7:44 AM EDT
STXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.07 | 14.28 | 11.96 | 13.77 | 13.77 | 8.94% | 9,519 |
| Sep 21, 2026 | 13.01 | 13.58 | 12.23 | 12.64 | 12.64 | 4.46% | 42,901 |
| Sep 18, 2026 | 10.85 | 12.46 | 10.76 | 12.10 | 12.10 | 13.94% | 61,215 |
| Sep 17, 2026 | 10.89 | 10.95 | 10.19 | 10.62 | 10.62 | 5.46% | 57,201 |
| Sep 16, 2026 | 10.11 | 10.51 | 9.89 | 10.07 | 10.07 | 2.44% | 41,934 |
| Sep 15, 2026 | 10.50 | 10.50 | 9.53 | 9.83 | 9.83 | -8.73% | 53,363 |
| Sep 14, 2026 | 9.98 | 11.08 | 9.85 | 10.77 | 10.77 | -6.18% | 58,162 |
| Sep 11, 2026 | 12.45 | 12.45 | 11.09 | 11.48 | 11.48 | -7.27% | 56,306 |
| Sep 10, 2026 | 12.22 | 12.87 | 12.00 | 12.38 | 12.38 | -5.46% | 19,718 |
| Sep 9, 2026 | 13.45 | 14.00 | 13.08 | 13.10 | 13.10 | -3.43% | 29,871 |
| Sep 8, 2026 | 12.79 | 14.25 | 12.45 | 13.56 | 13.56 | 12.34% | 65,571 |
| Sep 4, 2026 | 11.39 | 12.07 | 11.08 | 12.07 | 12.07 | 13.10% | 85,831 |
| Sep 3, 2026 | 10.51 | 10.92 | 9.81 | 10.67 | 10.67 | -2.77% | 75,064 |
| Sep 2, 2026 | 11.50 | 11.63 | 10.40 | 10.98 | 10.98 | -2.29% | 45,877 |
| Sep 1, 2026 | 11.26 | 11.65 | 11.09 | 11.23 | 11.23 | -2.83% | 17,391 |
| Aug 31, 2026 | 11.66 | 11.66 | 11.02 | 11.56 | 11.56 | -0.25% | 19,040 |
| Aug 28, 2026 | 11.80 | 12.29 | 11.50 | 11.59 | 11.59 | -4.22% | 37,936 |
| Aug 27, 2026 | 12.61 | 12.61 | 11.40 | 12.10 | 12.10 | -0.25% | 63,303 |
| Aug 26, 2026 | 11.42 | 12.22 | 11.42 | 12.13 | 12.13 | 6.22% | 32,665 |
| Aug 25, 2026 | 11.06 | 11.49 | 10.97 | 11.42 | 11.42 | 6.43% | 42,340 |
| Aug 24, 2026 | 11.50 | 11.51 | 10.18 | 10.73 | 10.73 | -12.76% | 80,292 |
| Aug 21, 2026 | 12.68 | 12.68 | 11.91 | 12.30 | 12.30 | -0.97% | 26,252 |
| Aug 20, 2026 | 11.88 | 12.86 | 11.81 | 12.42 | 12.42 | 4.46% | 48,871 |
| Aug 19, 2026 | 14.16 | 14.33 | 11.77 | 11.89 | 11.89 | -15.31% | 69,055 |
| Aug 18, 2026 | 15.16 | 15.88 | 13.90 | 14.04 | 14.04 | -18.37% | 72,862 |
| Aug 17, 2026 | 17.39 | 17.79 | 16.76 | 17.20 | 17.20 | 4.18% | 96,799 |
| Aug 14, 2026 | 15.52 | 17.00 | 14.84 | 16.51 | 16.51 | 11.71% | 146,995 |
| Aug 13, 2026 | 13.35 | 15.20 | 13.35 | 14.78 | 14.78 | 9.83% | 51,068 |
| Aug 12, 2026 | 12.94 | 13.82 | 12.76 | 13.46 | 13.46 | 13.76% | 33,557 |
| Aug 11, 2026 | 11.47 | 11.98 | 11.46 | 11.83 | 11.83 | 4.05% | 33,622 |
| Aug 10, 2026 | 11.15 | 11.84 | 11.00 | 11.37 | 11.37 | -2.74% | 27,100 |
| Aug 7, 2026 | 13.34 | 13.34 | 10.12 | 11.69 | 11.69 | -8.60% | 160,924 |
| Aug 6, 2026 | 10.78 | 13.39 | 10.44 | 12.79 | 12.79 | 2.90% | 77,036 |
| Aug 5, 2026 | 12.75 | 13.79 | 12.41 | 12.43 | 12.43 | -1.97% | 76,810 |
| Aug 4, 2026 | 13.55 | 13.55 | 12.43 | 12.68 | 12.68 | 3.17% | 52,108 |
| Aug 3, 2026 | 11.62 | 12.53 | 10.93 | 12.29 | 12.29 | -4.88% | 62,982 |
| Jul 31, 2026 | 14.50 | 14.95 | 12.54 | 12.92 | 12.92 | -0.39% | 144,660 |
| Jul 30, 2026 | 13.35 | 14.20 | 12.26 | 12.97 | 12.97 | 20.54% | 245,467 |
| Jul 29, 2026 | 11.03 | 11.83 | 10.02 | 10.76 | 10.76 | 6.53% | 223,145 |
| Jul 28, 2026 | 10.92 | 10.92 | 8.70 | 10.10 | 10.10 | -16.87% | 220,627 |
| Jul 27, 2026 | 13.00 | 13.66 | 11.00 | 12.15 | 12.15 | -8.16% | 74,141 |
| Jul 24, 2026 | 13.94 | 14.57 | 12.70 | 13.23 | 13.23 | -14.70% | 25,311 |
| Jul 23, 2026 | 14.79 | 16.01 | 14.74 | 15.51 | 15.51 | 1.97% | 50,791 |
| Jul 22, 2026 | 13.44 | 15.44 | 13.44 | 15.21 | 15.21 | 3.89% | 43,682 |
| Jul 21, 2026 | 13.59 | 14.75 | 13.46 | 14.64 | 14.64 | 22.20% | 61,164 |
| Jul 20, 2026 | 12.44 | 12.69 | 11.82 | 11.98 | 11.98 | 4.08% | 37,249 |
| Jul 17, 2026 | 9.50 | 12.05 | 9.18 | 11.51 | 11.51 | 10.78% | 72,633 |
| Jul 16, 2026 | 11.34 | 11.82 | 10.15 | 10.39 | 10.39 | -19.89% | 38,290 |
| Jul 15, 2026 | 14.75 | 15.00 | 11.65 | 12.97 | 12.97 | -11.59% | 61,788 |
| Jul 14, 2026 | 15.29 | 15.37 | 14.35 | 14.67 | 14.67 | 4.41% | 62,652 |