Leverage Shares 2x Long UEC Daily ETF (UECG)
NASDAQ: UECG · Real-Time Price · USD
7.96
-1.44 (-15.32%)
At close: May 15, 2026, 4:00 PM EDT
7.95
-0.01 (-0.12%)
After-hours: May 15, 2026, 7:42 PM EDT
UECG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.72 | 8.72 | 7.96 | 7.96 | 7.96 | -15.35% | 37,448 |
| May 14, 2026 | 9.79 | 9.79 | 9.02 | 9.40 | 9.40 | -7.99% | 50,470 |
| May 13, 2026 | 10.01 | 10.55 | 9.53 | 10.22 | 10.22 | -1.19% | 17,956 |
| May 12, 2026 | 11.12 | 11.12 | 9.47 | 10.34 | 10.34 | -10.98% | 40,364 |
| May 11, 2026 | 10.35 | 11.97 | 10.35 | 11.62 | 11.62 | 16.35% | 25,095 |
| May 8, 2026 | 10.73 | 10.73 | 9.76 | 9.99 | 9.99 | -5.65% | 24,843 |
| May 7, 2026 | 10.90 | 11.37 | 10.03 | 10.58 | 10.58 | -2.67% | 29,159 |
| May 6, 2026 | 9.20 | 10.95 | 9.15 | 10.87 | 10.87 | 17.76% | 42,270 |
| May 5, 2026 | 9.90 | 9.90 | 8.75 | 9.23 | 9.23 | -4.24% | 37,335 |
| May 4, 2026 | 9.86 | 10.21 | 9.42 | 9.64 | 9.64 | -1.93% | 101,430 |
| May 1, 2026 | 9.59 | 9.83 | 9.26 | 9.83 | 9.83 | 1.26% | 27,358 |
| Apr 30, 2026 | 8.56 | 9.90 | 8.53 | 9.71 | 9.71 | 20.57% | 29,449 |
| Apr 29, 2026 | 9.57 | 9.57 | 7.97 | 8.05 | 8.05 | -13.99% | 39,678 |
| Apr 28, 2026 | 10.36 | 10.52 | 9.16 | 9.36 | 9.36 | -12.26% | 121,801 |
| Apr 27, 2026 | 9.77 | 10.71 | 9.73 | 10.67 | 10.67 | 18.46% | 59,383 |
| Apr 24, 2026 | 9.79 | 9.86 | 8.86 | 9.01 | 9.01 | -11.60% | 16,495 |
| Apr 23, 2026 | 10.92 | 11.33 | 9.41 | 10.19 | 10.19 | -2.57% | 33,345 |
| Apr 22, 2026 | 10.16 | 10.70 | 9.74 | 10.46 | 10.46 | 9.29% | 6,695 |
| Apr 21, 2026 | 10.14 | 10.52 | 9.49 | 9.57 | 9.57 | -9.25% | 7,699 |
| Apr 20, 2026 | 9.69 | 10.55 | 9.69 | 10.55 | 10.55 | 2.88% | 4,462 |
| Apr 17, 2026 | 10.83 | 11.00 | 9.99 | 10.25 | 10.25 | -3.42% | 15,023 |
| Apr 16, 2026 | 10.62 | 10.73 | 10.17 | 10.62 | 10.62 | 4.61% | 26,107 |
| Apr 15, 2026 | 9.59 | 10.77 | 9.59 | 10.15 | 10.15 | 10.51% | 19,642 |
| Apr 14, 2026 | 9.22 | 9.48 | 8.89 | 9.18 | 9.18 | 2.04% | 8,870 |
| Apr 13, 2026 | 8.06 | 9.01 | 7.80 | 9.00 | 9.00 | 5.83% | 4,335 |
| Apr 10, 2026 | 8.98 | 9.24 | 8.39 | 8.50 | 8.50 | -2.82% | 7,172 |
| Apr 9, 2026 | 8.52 | 8.89 | 8.37 | 8.75 | 8.75 | -2.60% | 11,069 |
| Apr 8, 2026 | 9.41 | 9.51 | 8.87 | 8.98 | 8.98 | 12.60% | 10,083 |
| Apr 7, 2026 | 8.03 | 8.03 | 7.57 | 7.98 | 7.98 | -4.20% | 2,907 |
| Apr 6, 2026 | 8.78 | 8.78 | 8.33 | 8.33 | 8.33 | -3.48% | 1,676 |
| Apr 2, 2026 | 8.47 | 8.63 | 8.47 | 8.63 | 8.63 | 2.39% | 1,583 |
| Apr 1, 2026 | 9.09 | 9.64 | 8.43 | 8.43 | 8.43 | -0.89% | 7,141 |
| Mar 31, 2026 | 7.68 | 8.50 | 7.68 | 8.50 | 8.50 | 15.39% | 14,456 |
| Mar 30, 2026 | 8.07 | 8.07 | 7.09 | 7.37 | 7.37 | -6.59% | 7,115 |
| Mar 27, 2026 | 7.71 | 8.17 | 7.70 | 7.89 | 7.89 | -1.95% | 5,145 |
| Mar 26, 2026 | 8.20 | 8.29 | 7.82 | 8.05 | 8.05 | -5.26% | 5,598 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.49 | 8.49 | 8.49 | 2.76% | 8,011 |
| Mar 24, 2026 | 7.95 | 8.27 | 7.95 | 8.27 | 8.27 | 10.81% | 2,285 |
| Mar 23, 2026 | 7.22 | 8.18 | 7.22 | 7.46 | 7.46 | 7.62% | 16,695 |
| Mar 20, 2026 | 7.98 | 7.98 | 6.75 | 6.93 | 6.93 | -18.87% | 23,360 |
| Mar 19, 2026 | 7.86 | 8.65 | 7.67 | 8.54 | 8.54 | -2.65% | 16,541 |
| Mar 18, 2026 | 9.02 | 9.19 | 8.60 | 8.78 | 8.78 | -6.68% | 10,832 |
| Mar 17, 2026 | 9.21 | 9.40 | 9.00 | 9.40 | 9.40 | 6.55% | 11,174 |
| Mar 16, 2026 | 8.91 | 8.98 | 8.40 | 8.83 | 8.83 | 1.47% | 14,093 |
| Mar 13, 2026 | 9.78 | 10.11 | 8.65 | 8.70 | 8.70 | -9.78% | 13,583 |
| Mar 12, 2026 | 9.24 | 9.64 | 8.84 | 9.64 | 9.64 | -0.41% | 7,271 |
| Mar 11, 2026 | 9.85 | 10.09 | 9.40 | 9.68 | 9.68 | -4.82% | 12,327 |
| Mar 10, 2026 | 9.58 | 11.09 | 9.58 | 10.17 | 10.17 | 12.03% | 40,072 |
| Mar 9, 2026 | 7.59 | 9.08 | 7.57 | 9.08 | 9.08 | 10.46% | 8,176 |
| Mar 6, 2026 | 8.65 | 9.31 | 8.22 | 8.22 | 8.22 | -11.06% | 10,038 |