Leverage Shares 2X Long STX Daily ETF (STXU)
BATS: STXU · Real-Time Price · USD
3.900
-0.270 (-6.47%)
At close: Nov 13, 2026, 4:00 PM EST
3.940
+0.040 (1.02%)
After-hours: Nov 13, 2026, 8:00 PM EST
STXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.12 | 4.18 | 3.62 | 3.90 | 3.90 | -6.47% | 150,190 |
| Nov 12, 2026 | 3.88 | 4.38 | 3.75 | 4.17 | 4.17 | -2.80% | 192,966 |
| Nov 11, 2026 | 4.23 | 4.52 | 4.05 | 4.29 | 4.29 | 20.17% | 335,764 |
| Nov 10, 2026 | 3.46 | 3.64 | 3.30 | 3.57 | 3.57 | -1.92% | 268,656 |
| Nov 9, 2026 | 3.18 | 3.71 | 3.13 | 3.64 | 3.64 | 19.34% | 355,325 |
| Nov 6, 2026 | 3.70 | 3.70 | 2.89 | 3.05 | 3.05 | -1.61% | 425,294 |
| Nov 5, 2026 | 4.03 | 4.10 | 3.04 | 3.10 | 3.10 | -33.05% | 499,565 |
| Nov 4, 2026 | 4.80 | 5.13 | 4.62 | 4.63 | 4.63 | -16.12% | 348,390 |
| Nov 3, 2026 | 5.54 | 5.88 | 5.41 | 5.52 | 5.52 | 3.76% | 324,755 |
| Nov 2, 2026 | 6.30 | 6.31 | 5.17 | 5.32 | 5.32 | -15.29% | 552,335 |
| Oct 30, 2026 | 6.52 | 7.01 | 5.90 | 6.28 | 6.28 | -16.15% | 236,975 |
| Oct 29, 2026 | 7.12 | 7.89 | 7.00 | 7.49 | 7.49 | 0.40% | 510,759 |
| Oct 28, 2026 | 6.44 | 7.46 | 5.90 | 7.46 | 7.46 | 8.27% | 1,539,089 |
| Oct 27, 2026 | 6.59 | 7.21 | 6.45 | 6.89 | 6.89 | 7.99% | 1,699,043 |
| Oct 26, 2026 | 6.13 | 6.78 | 6.00 | 6.38 | 6.38 | 4.50% | 169,672 |
| Oct 23, 2026 | 6.04 | 6.60 | 6.00 | 6.11 | 6.11 | -3.71% | 278,497 |
| Oct 22, 2026 | 7.00 | 7.00 | 6.08 | 6.34 | 6.34 | -16.03% | 295,024 |
| Oct 21, 2026 | 7.78 | 7.90 | 7.28 | 7.55 | 7.55 | 6.49% | 258,573 |
| Oct 20, 2026 | 6.61 | 7.18 | 6.43 | 7.09 | 7.09 | 4.42% | 211,948 |
| Oct 19, 2026 | 6.81 | 7.05 | 6.67 | 6.79 | 6.79 | 6.59% | 174,315 |
| Oct 16, 2026 | 7.39 | 7.39 | 6.30 | 6.37 | 6.37 | -14.95% | 264,684 |
| Oct 15, 2026 | 7.29 | 7.52 | 6.63 | 7.49 | 7.49 | -6.37% | 329,640 |
| Oct 14, 2026 | 8.49 | 8.89 | 7.97 | 8.00 | 8.00 | -9.19% | 352,172 |
| Oct 13, 2026 | 7.55 | 8.84 | 7.55 | 8.81 | 8.81 | -1.56% | 407,342 |
| Oct 12, 2026 | 9.42 | 9.42 | 8.90 | 8.95 | 8.95 | -7.54% | 279,920 |
| Oct 9, 2026 | 9.76 | 9.85 | 9.30 | 9.68 | 9.68 | 1.79% | 218,554 |
| Oct 8, 2026 | 9.98 | 10.16 | 9.37 | 9.51 | 9.51 | -8.29% | 580,978 |
| Oct 7, 2026 | 9.81 | 10.42 | 9.68 | 10.37 | 10.37 | 0.39% | 713,160 |
| Oct 6, 2026 | 11.75 | 11.98 | 10.11 | 10.33 | 10.33 | -18.21% | 1,678,842 |
| Oct 5, 2026 | 12.29 | 13.04 | 12.29 | 12.63 | 12.63 | 9.35% | 620,619 |
| Oct 2, 2026 | 10.89 | 11.70 | 9.90 | 11.55 | 11.55 | -20.78% | 1,571,177 |
| Oct 1, 2026 | 13.55 | 14.58 | 13.00 | 14.58 | 14.58 | 5.12% | 47,446 |
| Sep 30, 2026 | 13.74 | 13.98 | 13.48 | 13.87 | 13.87 | 2.29% | 45,002 |
| Sep 29, 2026 | 14.50 | 14.54 | 13.27 | 13.56 | 13.56 | -2.02% | 64,036 |
| Sep 28, 2026 | 13.49 | 14.20 | 12.40 | 13.84 | 13.84 | 0.44% | 42,143 |
| Sep 25, 2026 | 13.72 | 13.90 | 13.42 | 13.78 | 13.78 | 2.63% | 29,655 |
| Sep 24, 2026 | 13.38 | 14.02 | 13.21 | 13.43 | 13.43 | -3.78% | 37,996 |
| Sep 23, 2026 | 13.54 | 14.03 | 12.87 | 13.96 | 13.96 | 1.34% | 58,296 |
| Sep 22, 2026 | 12.28 | 14.31 | 12.28 | 13.77 | 13.77 | 8.94% | 78,380 |
| 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 |