Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
43.42
-5.09 (-10.49%)
At close: May 15, 2026, 4:00 PM EDT
43.90
+0.48 (1.11%)
After-hours: May 15, 2026, 7:55 PM EDT
TERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 44.23 | 45.41 | 41.00 | 43.42 | 43.42 | -10.49% | 331,094 |
| May 14, 2026 | 49.61 | 50.50 | 47.56 | 48.51 | 48.51 | -2.96% | 34,724 |
| May 13, 2026 | 51.28 | 51.28 | 46.70 | 49.99 | 49.99 | 2.78% | 65,748 |
| May 12, 2026 | 48.30 | 49.34 | 43.85 | 48.64 | 48.64 | -4.80% | 70,527 |
| May 11, 2026 | 48.33 | 51.29 | 47.85 | 51.09 | 51.09 | 4.10% | 108,648 |
| May 8, 2026 | 50.00 | 50.96 | 48.18 | 49.08 | 49.08 | 3.24% | 86,198 |
| May 7, 2026 | 55.00 | 55.00 | 45.23 | 47.54 | 47.54 | -15.03% | 108,072 |
| May 6, 2026 | 52.74 | 56.23 | 51.42 | 55.95 | 55.95 | 13.65% | 140,246 |
| May 5, 2026 | 46.10 | 51.48 | 45.98 | 49.23 | 49.23 | 11.89% | 174,486 |
| May 4, 2026 | 45.58 | 47.10 | 43.50 | 44.00 | 44.00 | -4.60% | 142,883 |
| May 1, 2026 | 45.83 | 48.41 | 44.40 | 46.12 | 46.12 | 0.41% | 112,902 |
| Apr 30, 2026 | 42.59 | 48.10 | 42.49 | 45.93 | 45.93 | 24.14% | 382,021 |
| Apr 29, 2026 | 41.42 | 45.80 | 35.74 | 37.00 | 37.00 | -38.56% | 432,203 |
| Apr 28, 2026 | 61.80 | 63.38 | 58.88 | 60.22 | 60.22 | -10.46% | 72,162 |
| Apr 27, 2026 | 74.40 | 74.40 | 60.58 | 67.26 | 67.26 | -8.23% | 59,015 |
| Apr 24, 2026 | 71.99 | 74.72 | 68.55 | 73.29 | 73.29 | 8.41% | 52,951 |
| Apr 23, 2026 | 65.67 | 69.01 | 63.68 | 67.60 | 67.60 | 7.98% | 43,548 |
| Apr 22, 2026 | 63.93 | 64.44 | 59.90 | 62.61 | 62.61 | 3.04% | 36,898 |
| Apr 21, 2026 | 62.90 | 63.36 | 60.09 | 60.76 | 60.76 | 2.51% | 15,229 |
| Apr 20, 2026 | 62.00 | 62.00 | 58.51 | 59.27 | 59.27 | -2.83% | 29,464 |
| Apr 17, 2026 | 59.81 | 61.50 | 58.50 | 61.00 | 61.00 | 7.94% | 47,143 |
| Apr 16, 2026 | 55.00 | 57.18 | 54.32 | 56.51 | 56.51 | 0.50% | 11,378 |
| Apr 15, 2026 | 55.35 | 56.80 | 52.25 | 56.23 | 56.23 | -0.08% | 29,392 |
| Apr 14, 2026 | 57.97 | 57.97 | 55.55 | 56.28 | 56.28 | -2.09% | 23,805 |
| Apr 13, 2026 | 56.07 | 58.59 | 55.18 | 57.48 | 57.48 | 0.29% | 29,540 |
| Apr 10, 2026 | 58.63 | 58.92 | 56.56 | 57.31 | 57.31 | 1.94% | 28,041 |
| Apr 9, 2026 | 55.60 | 59.79 | 51.88 | 56.22 | 56.22 | 3.46% | 46,174 |
| Apr 8, 2026 | 50.98 | 54.66 | 45.66 | 54.34 | 54.34 | 23.39% | 51,408 |
| Apr 7, 2026 | 42.55 | 44.12 | 41.35 | 44.04 | 44.04 | 3.11% | 17,503 |
| Apr 6, 2026 | 42.29 | 42.71 | 40.88 | 42.71 | 42.71 | 3.80% | 20,227 |
| Apr 2, 2026 | 37.40 | 41.71 | 37.40 | 41.14 | 41.14 | -2.10% | 28,374 |
| Apr 1, 2026 | 40.10 | 42.98 | 40.10 | 42.03 | 42.03 | 10.94% | 47,897 |
| 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 |