Leverage Shares 2X Long TER Daily ETF (TERG)
NASDAQ: TERG · Real-Time Price · USD
43.48
+3.50 (8.75%)
At close: Sep 22, 2026, 4:00 PM EDT
41.80
-1.68 (-3.86%)
Pre-market: Sep 23, 2026, 7:07 AM EDT
TERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.16 | 43.48 | 39.16 | 43.48 | 43.48 | 8.76% | 27,841 |
| Sep 21, 2026 | 39.85 | 40.60 | 37.69 | 39.98 | 39.98 | 5.84% | 44,316 |
| 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 |
| 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 |