Leverage Shares 2X Long STX Daily ETF (STXU)
BATS: STXU · Real-Time Price · USD
7.49
-0.51 (-6.37%)
At close: Oct 15, 2026, 4:00 PM EDT
7.62
+0.13 (1.74%)
Pre-market: Oct 16, 2026, 4:12 AM EDT
STXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.29 | 7.52 | 6.63 | 7.49 | 7.49 | -6.37% | 329,640 |
| Oct 14, 2026 | 8.56 | 8.88 | 7.98 | 8.00 | 8.00 | -9.19% | 24,523 |
| Oct 13, 2026 | 8.34 | 8.83 | 7.42 | 8.81 | 8.81 | -1.56% | 46,352 |
| Oct 12, 2026 | 9.37 | 9.44 | 8.91 | 8.95 | 8.95 | -7.54% | 26,471 |
| Oct 9, 2026 | 9.76 | 9.85 | 9.30 | 9.68 | 9.68 | 1.79% | 215,352 |
| Oct 8, 2026 | 10.10 | 10.15 | 9.38 | 9.51 | 9.51 | -8.29% | 50,706 |
| 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 |
| 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 |