Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
19.32
+2.02 (11.68%)
At close: Feb 6, 2026, 4:00 PM EST
19.20
-0.12 (-0.62%)
After-hours: Feb 6, 2026, 5:30 PM EST
USGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.63 | 19.58 | 17.26 | 19.32 | 19.32 | 11.68% | 196,228 |
| Feb 5, 2026 | 21.12 | 22.34 | 17.09 | 17.30 | 17.30 | -25.04% | 222,821 |
| Feb 4, 2026 | 28.75 | 28.75 | 19.88 | 23.08 | 23.08 | -19.44% | 385,013 |
| Feb 3, 2026 | 24.17 | 29.24 | 23.77 | 28.65 | 28.65 | 36.08% | 453,484 |
| Feb 2, 2026 | 25.11 | 28.75 | 20.53 | 21.05 | 21.05 | -2.80% | 457,369 |
| Jan 30, 2026 | 22.58 | 26.22 | 21.37 | 21.66 | 21.66 | 3.49% | 220,309 |
| Jan 29, 2026 | 22.25 | 22.81 | 18.85 | 20.93 | 20.93 | -25.98% | 255,551 |
| Jan 28, 2026 | 30.11 | 30.24 | 25.25 | 28.28 | 28.28 | -8.49% | 271,845 |
| Jan 27, 2026 | 31.97 | 38.50 | 27.01 | 30.90 | 30.90 | -3.32% | 389,204 |
| Jan 26, 2026 | 41.15 | 43.67 | 29.80 | 31.96 | 31.96 | 16.35% | 634,885 |
| Jan 23, 2026 | 25.43 | 28.45 | 21.91 | 27.47 | 27.47 | 18.51% | 178,698 |
| Jan 22, 2026 | 18.57 | 25.35 | 18.57 | 23.18 | 23.18 | 34.27% | 104,222 |
| Jan 21, 2026 | 18.33 | 21.07 | 14.58 | 17.26 | 17.26 | 1.80% | 106,237 |
| Jan 20, 2026 | 15.03 | 18.69 | 15.03 | 16.96 | 16.96 | 16.73% | 91,435 |
| Jan 16, 2026 | 13.23 | 14.62 | 12.78 | 14.53 | 14.53 | 10.29% | 36,031 |
| Jan 15, 2026 | 14.84 | 14.84 | 13.00 | 13.17 | 13.17 | -16.37% | 54,053 |
| Jan 14, 2026 | 12.22 | 15.75 | 12.22 | 15.75 | 15.75 | 19.64% | 17,224 |