Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
7.62
-0.34 (-4.33%)
At close: Apr 1, 2026, 4:00 PM EDT
7.80
+0.18 (2.38%)
After-hours: Apr 1, 2026, 7:53 PM EDT
USGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.61 | 8.73 | 7.53 | 7.62 | 7.62 | -4.27% | 110,584 |
| Mar 31, 2026 | 7.40 | 8.02 | 7.21 | 7.96 | 7.96 | 11.81% | 194,986 |
| Mar 30, 2026 | 8.88 | 8.88 | 6.69 | 7.12 | 7.11 | -15.41% | 198,484 |
| Mar 27, 2026 | 8.70 | 8.84 | 8.00 | 8.41 | 8.41 | -6.96% | 105,833 |
| Mar 26, 2026 | 9.57 | 9.65 | 8.80 | 9.04 | 9.04 | -7.46% | 135,466 |
| Mar 25, 2026 | 10.42 | 10.89 | 9.57 | 9.77 | 9.77 | - | 135,047 |
| Mar 24, 2026 | 10.52 | 10.52 | 9.33 | 9.77 | 9.77 | -8.96% | 164,141 |
| Mar 23, 2026 | 10.19 | 11.10 | 9.64 | 10.73 | 10.73 | 14.04% | 141,984 |
| Mar 20, 2026 | 11.58 | 11.58 | 8.92 | 9.41 | 9.41 | -17.59% | 161,061 |
| Mar 19, 2026 | 11.50 | 11.80 | 10.77 | 11.42 | 11.42 | -6.78% | 256,138 |
| Mar 18, 2026 | 13.60 | 14.02 | 12.25 | 12.25 | 12.25 | -12.65% | 111,178 |
| Mar 17, 2026 | 13.34 | 14.74 | 13.34 | 14.02 | 14.02 | 1.82% | 86,207 |
| Mar 16, 2026 | 14.20 | 15.30 | 12.87 | 13.77 | 13.77 | 0.36% | 154,594 |
| Mar 13, 2026 | 14.66 | 15.32 | 13.32 | 13.72 | 13.72 | -3.13% | 145,320 |
| Mar 12, 2026 | 15.57 | 15.57 | 13.68 | 14.16 | 14.16 | -12.44% | 156,139 |
| Mar 11, 2026 | 15.10 | 16.74 | 14.90 | 16.18 | 16.18 | 6.04% | 163,153 |
| Mar 10, 2026 | 12.99 | 15.80 | 12.99 | 15.25 | 15.25 | 17.42% | 524,108 |
| Mar 9, 2026 | 11.26 | 13.16 | 10.93 | 12.99 | 12.99 | 14.00% | 305,561 |
| Mar 6, 2026 | 12.91 | 13.82 | 11.34 | 11.40 | 11.40 | -17.02% | 299,425 |
| Mar 5, 2026 | 13.87 | 14.53 | 12.69 | 13.73 | 13.73 | 1.83% | 185,610 |
| Mar 4, 2026 | 14.56 | 14.84 | 13.21 | 13.49 | 13.48 | -5.10% | 200,593 |
| Mar 3, 2026 | 14.38 | 15.70 | 13.62 | 14.21 | 14.21 | -13.35% | 195,849 |
| Mar 2, 2026 | 13.00 | 16.68 | 12.88 | 16.40 | 16.40 | 20.06% | 212,947 |
| Feb 27, 2026 | 14.72 | 14.72 | 13.02 | 13.66 | 13.66 | -12.14% | 94,469 |
| Feb 26, 2026 | 15.04 | 16.01 | 14.54 | 15.55 | 15.55 | 0.30% | 285,641 |
| Feb 25, 2026 | 16.74 | 16.74 | 14.94 | 15.50 | 15.50 | -2.99% | 240,671 |
| Feb 24, 2026 | 12.99 | 16.17 | 12.69 | 15.98 | 15.98 | 16.68% | 316,254 |
| Feb 23, 2026 | 11.25 | 13.82 | 11.06 | 13.69 | 13.69 | 17.96% | 203,981 |
| Feb 20, 2026 | 12.43 | 13.12 | 11.00 | 11.61 | 11.61 | -12.66% | 184,013 |
| Feb 19, 2026 | 12.89 | 13.29 | 11.77 | 13.29 | 13.29 | 1.48% | 97,625 |
| Feb 18, 2026 | 14.29 | 14.69 | 13.04 | 13.10 | 13.10 | -7.89% | 85,486 |
| Feb 17, 2026 | 14.07 | 14.93 | 13.31 | 14.22 | 14.22 | -3.60% | 92,472 |
| Feb 13, 2026 | 15.16 | 15.70 | 13.75 | 14.75 | 14.75 | 4.45% | 151,479 |
| Feb 12, 2026 | 18.00 | 18.00 | 13.77 | 14.12 | 14.12 | -25.91% | 266,564 |
| Feb 11, 2026 | 20.51 | 21.02 | 17.00 | 19.06 | 19.06 | -2.51% | 216,392 |
| Feb 10, 2026 | 21.74 | 22.73 | 19.24 | 19.55 | 19.55 | -11.82% | 106,744 |
| Feb 9, 2026 | 18.87 | 22.45 | 17.68 | 22.17 | 22.17 | 14.75% | 189,282 |
| Feb 6, 2026 | 18.63 | 19.58 | 17.26 | 19.32 | 19.32 | 11.68% | 197,597 |
| Feb 5, 2026 | 21.12 | 22.34 | 17.09 | 17.30 | 17.30 | -25.04% | 231,410 |
| 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% | 468,777 |
| 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% | 225,385 |
| Jan 29, 2026 | 22.25 | 22.81 | 18.85 | 20.93 | 20.93 | -25.98% | 269,738 |
| Jan 28, 2026 | 30.11 | 30.24 | 25.25 | 28.28 | 28.28 | -8.49% | 396,175 |
| Jan 27, 2026 | 31.97 | 38.50 | 27.01 | 30.90 | 30.90 | -3.32% | 389,465 |
| 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 |