Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
14.80
-1.76 (-10.64%)
At close: Nov 13, 2026, 4:00 PM EST
14.01
-0.79 (-5.32%)
After-hours: Nov 13, 2026, 7:30 PM EST
TERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.86 | 16.30 | 13.80 | 14.80 | 14.80 | -10.64% | 27,104 |
| Nov 12, 2026 | 15.00 | 17.33 | 14.85 | 16.56 | 16.56 | -2.07% | 26,317 |
| Nov 11, 2026 | 16.80 | 17.72 | 15.57 | 16.91 | 16.91 | 16.68% | 57,964 |
| Nov 10, 2026 | 13.80 | 15.55 | 13.74 | 14.49 | 14.49 | -0.67% | 37,758 |
| Nov 9, 2026 | 12.22 | 14.68 | 12.22 | 14.59 | 14.59 | 26.08% | 75,718 |
| Nov 6, 2026 | 13.25 | 13.25 | 11.00 | 11.57 | 11.57 | 4.81% | 32,421 |
| Nov 5, 2026 | 14.43 | 14.43 | 10.99 | 11.04 | 11.04 | -30.27% | 59,673 |
| Nov 4, 2026 | 17.24 | 17.85 | 15.28 | 15.83 | 15.83 | -14.27% | 43,265 |
| Nov 3, 2026 | 18.40 | 18.95 | 18.15 | 18.47 | 18.47 | 6.83% | 27,436 |
| Nov 2, 2026 | 19.01 | 19.37 | 16.93 | 17.29 | 17.29 | -10.06% | 36,817 |
| Oct 30, 2026 | 19.77 | 20.60 | 18.03 | 19.22 | 19.22 | -14.75% | 62,574 |
| Oct 29, 2026 | 23.58 | 23.90 | 21.49 | 22.55 | 22.55 | -11.10% | 61,040 |
| Oct 28, 2026 | 23.17 | 25.97 | 22.01 | 25.36 | 25.36 | -7.37% | 128,098 |
| Oct 27, 2026 | 25.74 | 27.84 | 25.33 | 27.38 | 27.38 | 10.81% | 78,727 |
| Oct 26, 2026 | 25.50 | 26.30 | 24.54 | 24.71 | 24.71 | 0.45% | 22,046 |
| Oct 23, 2026 | 24.63 | 25.80 | 24.40 | 24.60 | 24.60 | -0.40% | 25,356 |
| Oct 22, 2026 | 27.07 | 27.08 | 24.49 | 24.70 | 24.70 | -21.54% | 35,720 |
| Oct 21, 2026 | 31.66 | 32.48 | 30.90 | 31.48 | 31.48 | 5.43% | 35,037 |
| Oct 20, 2026 | 28.03 | 30.52 | 27.56 | 29.86 | 29.86 | 0.34% | 24,481 |
| Oct 19, 2026 | 30.79 | 31.66 | 29.35 | 29.76 | 29.76 | 6.76% | 32,261 |
| Oct 16, 2026 | 30.00 | 30.71 | 27.87 | 27.88 | 27.88 | -10.91% | 24,108 |
| Oct 15, 2026 | 31.67 | 31.67 | 29.24 | 31.29 | 31.29 | -8.89% | 45,532 |
| Oct 14, 2026 | 35.72 | 36.77 | 33.53 | 34.34 | 34.34 | -11.13% | 27,819 |
| Oct 13, 2026 | 36.84 | 38.72 | 35.13 | 38.65 | 38.64 | -1.88% | 38,775 |
| Oct 12, 2026 | 41.41 | 41.41 | 39.14 | 39.38 | 39.38 | -9.19% | 15,571 |
| Oct 9, 2026 | 44.49 | 46.92 | 43.30 | 43.37 | 43.37 | 2.00% | 12,689 |
| Oct 8, 2026 | 43.66 | 45.10 | 40.63 | 42.52 | 42.52 | -6.64% | 38,345 |
| Oct 7, 2026 | 46.32 | 46.32 | 44.01 | 45.55 | 45.55 | -8.91% | 42,879 |
| Oct 6, 2026 | 53.21 | 53.21 | 49.32 | 50.00 | 50.00 | -6.10% | 29,888 |
| Oct 5, 2026 | 53.40 | 53.65 | 51.07 | 53.25 | 53.25 | -2.21% | 43,417 |
| Oct 2, 2026 | 50.00 | 55.00 | 49.88 | 54.45 | 54.45 | 15.64% | 61,776 |
| Oct 1, 2026 | 44.96 | 47.63 | 43.84 | 47.08 | 47.08 | 7.49% | 25,377 |
| Sep 30, 2026 | 44.23 | 44.43 | 42.55 | 43.80 | 43.80 | -0.82% | 11,700 |
| Sep 29, 2026 | 46.32 | 46.45 | 43.63 | 44.17 | 44.17 | 0.70% | 22,786 |
| Sep 28, 2026 | 42.23 | 43.92 | 40.44 | 43.86 | 43.86 | 1.45% | 22,969 |
| Sep 25, 2026 | 41.80 | 43.56 | 41.18 | 43.24 | 43.24 | 5.45% | 57,245 |
| Sep 24, 2026 | 39.54 | 41.01 | 38.78 | 41.00 | 41.00 | -0.50% | 9,690 |
| Sep 23, 2026 | 42.42 | 42.91 | 39.05 | 41.21 | 41.21 | -5.22% | 29,745 |
| Sep 22, 2026 | 39.16 | 43.48 | 39.16 | 43.48 | 43.48 | 8.76% | 28,098 |
| Sep 21, 2026 | 39.85 | 40.60 | 37.69 | 39.98 | 39.98 | 5.84% | 44,534 |
| Sep 18, 2026 | 35.14 | 37.80 | 35.14 | 37.77 | 37.77 | 9.85% | 27,521 |
| Sep 17, 2026 | 34.31 | 35.60 | 33.77 | 34.39 | 34.38 | 7.57% | 115,936 |
| Sep 16, 2026 | 31.99 | 32.96 | 31.24 | 31.97 | 31.96 | 4.80% | 50,357 |
| Sep 15, 2026 | 31.51 | 31.51 | 29.40 | 30.50 | 30.50 | 1.39% | 27,371 |
| Sep 14, 2026 | 33.54 | 34.01 | 29.95 | 30.08 | 30.08 | -26.02% | 204,625 |
| Sep 11, 2026 | 40.70 | 41.87 | 39.77 | 40.66 | 40.66 | 4.67% | 17,822 |
| Sep 10, 2026 | 38.92 | 39.65 | 38.28 | 38.85 | 38.85 | -6.96% | 14,401 |
| Sep 9, 2026 | 40.92 | 41.75 | 39.61 | 41.75 | 41.75 | 6.33% | 18,157 |
| Sep 8, 2026 | 38.30 | 40.44 | 38.30 | 39.27 | 39.27 | 8.20% | 42,262 |
| Sep 4, 2026 | 34.32 | 36.60 | 34.32 | 36.29 | 36.29 | 11.03% | 22,960 |