Leverage Shares 2x Long UEC Daily ETF (UECG)
NASDAQ: UECG · Real-Time Price · USD
4.160
-0.016 (-0.38%)
Jul 1, 2026, 12:39 PM EDT - Market open
UECG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.19 | 4.19 | 3.93 | 4.18 | 4.18 | -2.19% | 36,449 |
| Jun 29, 2026 | 4.20 | 4.30 | 3.83 | 4.27 | 4.27 | 3.16% | 77,575 |
| Jun 26, 2026 | 3.93 | 4.16 | 3.82 | 4.14 | 4.14 | 1.37% | 83,817 |
| Jun 25, 2026 | 4.53 | 4.55 | 4.00 | 4.08 | 4.08 | -5.95% | 106,619 |
| Jun 24, 2026 | 4.57 | 4.59 | 4.22 | 4.34 | 4.34 | -7.24% | 91,172 |
| Jun 23, 2026 | 4.49 | 5.20 | 4.39 | 4.68 | 4.68 | -2.80% | 128,743 |
| Jun 22, 2026 | 5.01 | 5.14 | 4.78 | 4.82 | 4.81 | -7.21% | 65,872 |
| Jun 18, 2026 | 5.29 | 5.35 | 4.96 | 5.19 | 5.19 | 9.13% | 114,425 |
| Jun 17, 2026 | 4.86 | 5.40 | 4.75 | 4.76 | 4.75 | -5.17% | 118,627 |
| Jun 16, 2026 | 5.17 | 5.63 | 4.98 | 5.01 | 5.01 | -1.35% | 287,169 |
| Jun 15, 2026 | 4.99 | 5.52 | 4.99 | 5.08 | 5.08 | 13.44% | 206,062 |
| Jun 12, 2026 | 4.39 | 4.76 | 4.29 | 4.48 | 4.48 | 6.16% | 307,762 |
| Jun 11, 2026 | 3.60 | 4.22 | 3.54 | 4.22 | 4.22 | 26.35% | 438,655 |
| Jun 10, 2026 | 4.27 | 4.30 | 3.30 | 3.34 | 3.34 | -23.39% | 449,435 |
| Jun 9, 2026 | 5.84 | 5.84 | 4.00 | 4.36 | 4.36 | -31.18% | 315,838 |
| Jun 8, 2026 | 6.55 | 6.95 | 6.31 | 6.34 | 6.34 | 0.09% | 57,789 |
| Jun 5, 2026 | 7.60 | 7.60 | 6.20 | 6.33 | 6.33 | -21.07% | 96,090 |
| Jun 4, 2026 | 7.71 | 8.36 | 7.71 | 8.02 | 8.02 | -0.24% | 36,324 |
| Jun 3, 2026 | 9.30 | 9.30 | 7.82 | 8.04 | 8.04 | -17.04% | 113,107 |
| Jun 2, 2026 | 7.63 | 9.72 | 7.49 | 9.69 | 9.69 | 27.39% | 201,167 |
| Jun 1, 2026 | 7.32 | 7.95 | 6.91 | 7.61 | 7.61 | -3.33% | 88,348 |
| May 29, 2026 | 7.52 | 7.94 | 7.06 | 7.87 | 7.87 | 3.25% | 29,636 |
| May 28, 2026 | 7.58 | 7.70 | 7.03 | 7.62 | 7.62 | 1.61% | 58,974 |
| May 27, 2026 | 7.21 | 7.62 | 6.99 | 7.50 | 7.50 | -0.68% | 19,144 |
| May 26, 2026 | 7.26 | 7.78 | 7.26 | 7.55 | 7.55 | 8.18% | 52,798 |
| May 22, 2026 | 7.39 | 7.50 | 6.98 | 6.98 | 6.98 | -2.83% | 48,608 |
| May 21, 2026 | 6.63 | 7.50 | 6.59 | 7.18 | 7.18 | 6.86% | 60,516 |
| May 20, 2026 | 6.25 | 6.87 | 5.90 | 6.72 | 6.72 | 12.23% | 88,444 |
| May 19, 2026 | 7.09 | 7.12 | 5.89 | 5.99 | 5.99 | -19.43% | 59,884 |
| May 18, 2026 | 7.92 | 8.12 | 7.22 | 7.43 | 7.43 | -6.60% | 24,102 |
| 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 | -8.00% | 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 | 16.36% | 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 | 1.25% | 27,358 |
| Apr 30, 2026 | 8.56 | 9.90 | 8.53 | 9.71 | 9.71 | 20.58% | 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 | -11.59% | 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 | 2.87% | 4,462 |