Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
42.03
+4.15 (10.95%)
At close: Apr 1, 2026, 4:00 PM EDT
40.99
-1.04 (-2.47%)
After-hours: Apr 1, 2026, 6:57 PM EDT
TERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 40.10 | 42.98 | 40.10 | 42.03 | 42.03 | 10.94% | 47,891 |
| Mar 31, 2026 | 33.32 | 37.93 | 33.32 | 37.88 | 37.88 | 14.40% | 16,515 |
| Mar 30, 2026 | 36.50 | 36.58 | 32.27 | 33.12 | 33.12 | -13.04% | 23,808 |
| Mar 27, 2026 | 39.10 | 39.69 | 37.55 | 38.08 | 38.08 | -0.95% | 14,600 |
| Mar 26, 2026 | 42.80 | 42.80 | 38.45 | 38.45 | 38.45 | -16.39% | 37,253 |
| Mar 25, 2026 | 46.85 | 46.85 | 43.62 | 45.98 | 45.98 | 2.05% | 24,170 |
| Mar 24, 2026 | 41.30 | 47.10 | 40.85 | 45.06 | 45.06 | 10.61% | 47,763 |
| Mar 23, 2026 | 40.30 | 43.54 | 38.05 | 40.74 | 40.74 | 9.26% | 50,530 |
| Mar 20, 2026 | 39.78 | 42.27 | 36.25 | 37.28 | 37.28 | -7.69% | 10,413 |
| Mar 19, 2026 | 36.02 | 40.95 | 35.01 | 40.39 | 40.39 | 1.06% | 21,485 |
| Mar 18, 2026 | 39.74 | 41.96 | 39.32 | 39.97 | 39.97 | 0.58% | 24,812 |
| Mar 17, 2026 | 39.01 | 39.76 | 37.00 | 39.74 | 39.74 | 0.67% | 31,727 |
| Mar 16, 2026 | 39.00 | 40.67 | 38.81 | 39.47 | 39.47 | 8.61% | 27,709 |
| Mar 13, 2026 | 38.00 | 38.67 | 36.09 | 36.34 | 36.34 | -0.77% | 11,697 |
| Mar 12, 2026 | 39.55 | 39.55 | 36.41 | 36.62 | 36.62 | -10.24% | 20,090 |
| Mar 11, 2026 | 40.40 | 43.50 | 40.40 | 40.80 | 40.80 | 1.13% | 27,899 |
| Mar 10, 2026 | 39.87 | 42.80 | 39.65 | 40.35 | 40.35 | 3.05% | 44,285 |
| Mar 9, 2026 | 32.41 | 39.15 | 32.41 | 39.15 | 39.15 | 16.34% | 36,423 |
| Mar 6, 2026 | 38.83 | 39.46 | 32.50 | 33.65 | 33.65 | -20.81% | 45,603 |
| Mar 5, 2026 | 41.70 | 43.50 | 39.22 | 42.50 | 42.50 | 0.04% | 33,154 |
| Mar 4, 2026 | 43.67 | 43.67 | 41.23 | 42.48 | 42.48 | 0.57% | 26,637 |
| Mar 3, 2026 | 43.96 | 44.13 | 40.17 | 42.24 | 42.24 | -13.18% | 32,910 |
| Mar 2, 2026 | 44.53 | 48.65 | 44.53 | 48.65 | 48.65 | 3.05% | 36,468 |
| Feb 27, 2026 | 48.58 | 48.58 | 44.51 | 47.21 | 47.21 | -7.37% | 68,857 |
| Feb 26, 2026 | 55.21 | 55.21 | 49.98 | 50.97 | 50.97 | -6.60% | 50,725 |
| Feb 25, 2026 | 51.50 | 54.57 | 50.86 | 54.57 | 54.57 | 8.78% | 49,601 |
| Feb 24, 2026 | 48.97 | 51.00 | 47.10 | 50.16 | 50.16 | 6.72% | 41,415 |
| Feb 23, 2026 | 47.09 | 47.99 | 44.62 | 47.00 | 47.00 | -3.81% | 41,744 |
| Feb 20, 2026 | 47.57 | 49.49 | 47.16 | 48.87 | 48.87 | 5.53% | 40,613 |
| Feb 19, 2026 | 45.68 | 47.00 | 44.44 | 46.31 | 46.31 | 0.44% | 23,042 |
| Feb 18, 2026 | 43.50 | 48.10 | 43.50 | 46.10 | 46.10 | 5.45% | 51,633 |
| Feb 17, 2026 | 44.62 | 46.59 | 42.29 | 43.72 | 43.72 | -5.63% | 37,545 |
| Feb 13, 2026 | 45.00 | 47.32 | 42.58 | 46.33 | 46.33 | 2.60% | 51,085 |
| Feb 12, 2026 | 49.39 | 50.39 | 44.57 | 45.16 | 45.16 | -6.38% | 57,078 |
| Feb 11, 2026 | 45.98 | 49.22 | 45.45 | 48.23 | 48.23 | 10.32% | 64,533 |
| Feb 10, 2026 | 44.82 | 45.00 | 42.39 | 43.72 | 43.72 | -3.38% | 51,110 |
| Feb 9, 2026 | 41.86 | 47.79 | 41.59 | 45.25 | 45.25 | 6.76% | 56,819 |
| Feb 6, 2026 | 37.68 | 42.78 | 37.68 | 42.39 | 42.39 | 21.87% | 71,202 |
| Feb 5, 2026 | 33.64 | 37.09 | 32.77 | 34.78 | 34.78 | 0.69% | 37,528 |
| Feb 4, 2026 | 38.38 | 41.29 | 33.15 | 34.54 | 34.54 | -9.14% | 62,836 |
| Feb 3, 2026 | 32.00 | 38.60 | 30.14 | 38.02 | 38.01 | 26.12% | 203,136 |
| Feb 2, 2026 | 30.04 | 31.23 | 29.34 | 30.14 | 30.14 | 7.19% | 82,791 |
| Jan 30, 2026 | 31.02 | 31.31 | 27.55 | 28.12 | 28.12 | -8.45% | 9,328 |
| Jan 29, 2026 | 30.45 | 30.71 | 27.77 | 30.71 | 30.71 | 0.83% | 8,700 |
| Jan 28, 2026 | 29.40 | 30.46 | 28.99 | 30.46 | 30.46 | 9.84% | 9,338 |
| Jan 27, 2026 | 27.13 | 27.97 | 27.13 | 27.73 | 27.73 | 6.30% | 6,164 |
| Jan 26, 2026 | 25.45 | 26.65 | 25.44 | 26.09 | 26.09 | 2.05% | 3,687 |
| Jan 23, 2026 | 24.67 | 25.57 | 24.67 | 25.56 | 25.56 | -0.49% | 1,929 |
| Jan 22, 2026 | 25.70 | 26.31 | 25.58 | 25.69 | 25.69 | -2.16% | 4,550 |
| Jan 21, 2026 | 25.33 | 26.44 | 25.25 | 26.25 | 26.25 | 7.15% | 20,180 |