Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
31.29
-3.05 (-8.88%)
At close: Oct 15, 2026, 4:00 PM EDT
31.32
+0.03 (0.10%)
After-hours: Oct 15, 2026, 7:49 PM EDT
TERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,340 |
| Oct 7, 2026 | 46.32 | 46.32 | 44.01 | 45.55 | 45.55 | -8.91% | 42,612 |
| 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% | 43,376 |
| 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% | 11,590 |
| Sep 29, 2026 | 46.32 | 46.45 | 43.63 | 44.17 | 44.17 | 0.70% | 22,785 |
| Sep 28, 2026 | 42.23 | 43.92 | 40.44 | 43.86 | 43.86 | 1.45% | 22,967 |
| Sep 25, 2026 | 41.80 | 43.56 | 41.18 | 43.24 | 43.24 | 5.45% | 57,038 |
| Sep 24, 2026 | 39.54 | 41.01 | 38.78 | 41.00 | 41.00 | -0.50% | 9,547 |
| Sep 23, 2026 | 42.42 | 42.91 | 39.05 | 41.21 | 41.21 | -5.22% | 29,743 |
| 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 |
| Sep 3, 2026 | 31.60 | 33.00 | 30.50 | 32.69 | 32.69 | -1.80% | 8,283 |
| Sep 2, 2026 | 32.07 | 34.20 | 32.01 | 33.28 | 33.28 | 3.82% | 11,469 |
| Sep 1, 2026 | 33.13 | 33.13 | 30.89 | 32.06 | 32.06 | -8.32% | 22,387 |
| Aug 31, 2026 | 36.38 | 36.38 | 34.86 | 34.97 | 34.97 | -3.30% | 9,237 |
| Aug 28, 2026 | 38.21 | 38.85 | 35.68 | 36.16 | 36.16 | -8.67% | 8,076 |
| Aug 27, 2026 | 40.01 | 40.01 | 37.73 | 39.59 | 39.59 | 4.49% | 8,509 |
| Aug 26, 2026 | 38.65 | 38.65 | 37.25 | 37.89 | 37.89 | -1.87% | 9,857 |
| Aug 25, 2026 | 40.61 | 40.61 | 38.41 | 38.62 | 38.62 | 0.79% | 10,717 |
| Aug 24, 2026 | 35.74 | 38.91 | 35.01 | 38.32 | 38.32 | -5.85% | 22,120 |
| Aug 21, 2026 | 42.35 | 42.35 | 38.44 | 40.70 | 40.70 | -3.94% | 30,931 |
| Aug 20, 2026 | 40.79 | 42.94 | 40.79 | 42.36 | 42.36 | 1.84% | 22,290 |
| Aug 19, 2026 | 46.97 | 46.97 | 40.44 | 41.60 | 41.60 | -11.55% | 58,836 |
| Aug 18, 2026 | 50.76 | 52.70 | 44.37 | 47.03 | 47.03 | -18.38% | 71,383 |
| Aug 17, 2026 | 53.49 | 57.70 | 52.01 | 57.62 | 57.62 | 12.11% | 46,925 |
| Aug 14, 2026 | 49.80 | 51.39 | 46.88 | 51.39 | 51.39 | 3.01% | 32,330 |
| Aug 13, 2026 | 47.13 | 52.10 | 47.13 | 49.89 | 49.89 | 4.39% | 22,333 |
| Aug 12, 2026 | 46.46 | 49.21 | 46.30 | 47.79 | 47.79 | 11.93% | 26,845 |
| Aug 11, 2026 | 42.39 | 44.30 | 41.75 | 42.70 | 42.70 | 7.45% | 21,735 |
| Aug 10, 2026 | 43.26 | 43.26 | 39.61 | 39.74 | 39.74 | -7.07% | 17,043 |
| Aug 7, 2026 | 46.07 | 46.51 | 41.26 | 42.76 | 42.76 | -2.48% | 55,580 |
| Aug 6, 2026 | 43.12 | 46.62 | 41.64 | 43.85 | 43.85 | -3.68% | 31,489 |