Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
51.39
+1.50 (3.01%)
At close: Aug 14, 2026, 4:00 PM EDT
50.20
-1.19 (-2.32%)
After-hours: Aug 14, 2026, 6:46 PM EDT
TERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 49.80 | 51.39 | 46.88 | 51.39 | 51.39 | 3.01% | 32,093 |
| 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 |
| Aug 5, 2026 | 48.42 | 49.57 | 44.46 | 45.53 | 45.53 | -5.78% | 23,876 |
| Aug 4, 2026 | 45.78 | 49.31 | 44.36 | 48.32 | 48.32 | 19.77% | 43,772 |
| Aug 3, 2026 | 37.52 | 40.75 | 36.76 | 40.35 | 40.34 | -1.04% | 38,315 |
| Jul 31, 2026 | 44.38 | 46.00 | 40.11 | 40.77 | 40.77 | 1.38% | 49,971 |
| Jul 30, 2026 | 36.88 | 40.66 | 36.19 | 40.22 | 40.22 | 28.48% | 76,485 |
| Jul 29, 2026 | 41.14 | 41.22 | 31.30 | 31.30 | 31.30 | -0.65% | 154,456 |
| Jul 28, 2026 | 30.31 | 32.04 | 27.65 | 31.50 | 31.50 | -8.06% | 47,387 |
| Jul 27, 2026 | 37.55 | 38.31 | 31.26 | 34.27 | 34.27 | -8.76% | 40,972 |
| Jul 24, 2026 | 41.96 | 42.15 | 37.25 | 37.56 | 37.56 | -12.56% | 19,635 |
| Jul 23, 2026 | 41.83 | 44.40 | 41.54 | 42.95 | 42.95 | 1.38% | 25,999 |
| Jul 22, 2026 | 40.81 | 43.79 | 40.81 | 42.37 | 42.37 | -2.37% | 32,898 |
| Jul 21, 2026 | 40.71 | 44.38 | 39.91 | 43.40 | 43.40 | 24.59% | 76,359 |
| Jul 20, 2026 | 35.98 | 38.35 | 34.83 | 34.83 | 34.83 | 7.11% | 39,937 |
| Jul 17, 2026 | 29.80 | 34.08 | 27.55 | 32.52 | 32.52 | -0.38% | 42,794 |
| Jul 16, 2026 | 34.28 | 35.35 | 31.99 | 32.64 | 32.64 | -11.75% | 46,649 |
| Jul 15, 2026 | 39.80 | 39.80 | 33.33 | 36.99 | 36.99 | -6.62% | 52,799 |
| Jul 14, 2026 | 42.06 | 42.06 | 38.59 | 39.61 | 39.61 | 7.19% | 42,127 |
| Jul 13, 2026 | 37.18 | 38.47 | 36.14 | 36.95 | 36.95 | -10.40% | 53,790 |
| Jul 10, 2026 | 40.14 | 41.78 | 37.89 | 41.25 | 41.25 | -1.64% | 50,866 |
| Jul 9, 2026 | 45.21 | 46.58 | 41.43 | 41.93 | 41.93 | 6.72% | 90,911 |
| Jul 8, 2026 | 37.00 | 39.66 | 35.89 | 39.29 | 39.29 | 4.36% | 75,525 |
| Jul 7, 2026 | 39.84 | 41.78 | 33.94 | 37.65 | 37.65 | -18.84% | 111,454 |
| Jul 6, 2026 | 48.30 | 51.03 | 46.00 | 46.39 | 46.39 | 4.68% | 92,372 |
| Jul 2, 2026 | 62.00 | 62.00 | 42.03 | 44.32 | 44.32 | -26.37% | 81,269 |
| Jul 1, 2026 | 71.96 | 71.96 | 59.95 | 60.20 | 60.20 | -24.21% | 76,597 |
| Jun 30, 2026 | 74.70 | 80.05 | 74.08 | 79.42 | 79.42 | 10.22% | 77,823 |
| Jun 29, 2026 | 66.33 | 74.13 | 58.29 | 72.06 | 72.06 | 12.02% | 43,564 |
| Jun 26, 2026 | 70.90 | 70.90 | 60.84 | 64.33 | 64.33 | -15.49% | 66,515 |
| Jun 25, 2026 | 70.00 | 76.12 | 65.00 | 76.12 | 76.12 | 20.81% | 82,852 |
| Jun 24, 2026 | 60.78 | 64.70 | 60.27 | 63.01 | 63.01 | 2.99% | 35,436 |
| Jun 23, 2026 | 58.65 | 63.50 | 57.36 | 61.18 | 61.18 | -15.75% | 55,842 |
| Jun 22, 2026 | 72.00 | 72.81 | 67.77 | 72.62 | 72.62 | 8.68% | 57,623 |
| Jun 18, 2026 | 63.34 | 67.14 | 63.11 | 66.82 | 66.82 | 13.54% | 85,913 |
| Jun 17, 2026 | 64.49 | 67.95 | 58.52 | 58.85 | 58.85 | -0.51% | 64,079 |
| Jun 16, 2026 | 66.64 | 66.87 | 59.15 | 59.15 | 59.15 | -10.42% | 36,117 |
| Jun 15, 2026 | 64.42 | 67.48 | 63.97 | 66.03 | 66.03 | 14.38% | 59,870 |
| Jun 12, 2026 | 52.00 | 58.62 | 52.00 | 57.73 | 57.73 | 11.73% | 56,476 |
| Jun 11, 2026 | 45.61 | 51.82 | 45.61 | 51.67 | 51.67 | 19.13% | 115,734 |
| Jun 10, 2026 | 47.71 | 50.06 | 43.34 | 43.37 | 43.37 | -11.49% | 64,422 |
| Jun 9, 2026 | 53.96 | 55.97 | 41.57 | 49.00 | 49.00 | -3.01% | 209,915 |
| Jun 8, 2026 | 51.65 | 51.73 | 49.20 | 50.52 | 50.52 | 9.45% | 109,067 |
| Jun 5, 2026 | 55.39 | 56.28 | 45.38 | 46.16 | 46.16 | -24.05% | 180,649 |
| Jun 4, 2026 | 57.09 | 62.93 | 55.76 | 60.78 | 60.78 | -1.30% | 44,499 |