Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
17.84
-0.56 (-3.02%)
At close: May 15, 2026, 4:00 PM EDT
17.70
-0.14 (-0.81%)
After-hours: May 15, 2026, 7:53 PM EDT
USGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17.03 | 19.40 | 16.78 | 17.84 | 17.84 | -3.01% | 156,765 |
| May 14, 2026 | 19.86 | 20.42 | 16.32 | 18.40 | 18.40 | -5.65% | 325,729 |
| May 13, 2026 | 19.44 | 20.69 | 17.87 | 19.50 | 19.50 | -0.66% | 330,840 |
| May 12, 2026 | 20.17 | 21.97 | 18.29 | 19.63 | 19.63 | -5.11% | 219,163 |
| May 11, 2026 | 20.63 | 23.55 | 18.63 | 20.69 | 20.69 | -5.07% | 722,415 |
| May 8, 2026 | 22.20 | 22.99 | 20.05 | 21.79 | 21.79 | 3.61% | 313,684 |
| May 7, 2026 | 24.81 | 24.95 | 20.06 | 21.03 | 21.03 | -14.84% | 429,586 |
| May 6, 2026 | 23.07 | 25.00 | 21.87 | 24.70 | 24.70 | 7.32% | 286,525 |
| May 5, 2026 | 21.05 | 23.27 | 18.91 | 23.01 | 23.01 | 14.53% | 372,132 |
| May 4, 2026 | 22.89 | 22.89 | 19.75 | 20.09 | 20.09 | -5.95% | 455,196 |
| May 1, 2026 | 19.85 | 21.98 | 17.82 | 21.36 | 21.36 | 2.87% | 454,738 |
| Apr 30, 2026 | 16.29 | 20.81 | 16.25 | 20.77 | 20.77 | 35.37% | 404,853 |
| Apr 29, 2026 | 16.81 | 16.81 | 14.52 | 15.34 | 15.34 | -5.72% | 200,577 |
| Apr 28, 2026 | 16.00 | 17.30 | 14.75 | 16.27 | 16.27 | -6.64% | 241,222 |
| Apr 27, 2026 | 14.93 | 17.78 | 14.88 | 17.43 | 17.43 | 14.86% | 590,655 |
| Apr 24, 2026 | 18.42 | 18.44 | 14.87 | 15.17 | 15.17 | -11.01% | 483,053 |
| Apr 23, 2026 | 20.01 | 20.57 | 15.72 | 17.05 | 17.05 | -17.87% | 462,284 |
| Apr 22, 2026 | 19.06 | 21.56 | 18.99 | 20.76 | 20.76 | 22.62% | 335,501 |
| Apr 21, 2026 | 16.09 | 19.17 | 15.78 | 16.93 | 16.93 | 2.23% | 440,054 |
| Apr 20, 2026 | 15.09 | 18.07 | 14.91 | 16.56 | 16.56 | 25.46% | 1,035,102 |
| Apr 17, 2026 | 12.81 | 14.29 | 12.30 | 13.20 | 13.20 | 17.02% | 534,198 |
| Apr 16, 2026 | 11.67 | 11.71 | 10.65 | 11.28 | 11.28 | 0.36% | 342,969 |
| Apr 15, 2026 | 10.10 | 11.71 | 9.98 | 11.24 | 11.24 | 16.45% | 464,787 |
| Apr 14, 2026 | 10.16 | 10.50 | 9.16 | 9.65 | 9.65 | 2.04% | 179,551 |
| Apr 13, 2026 | 8.30 | 9.70 | 8.04 | 9.46 | 9.46 | 7.67% | 296,196 |
| Apr 10, 2026 | 9.88 | 11.01 | 8.76 | 8.79 | 8.79 | -7.18% | 413,663 |
| Apr 9, 2026 | 9.15 | 9.87 | 8.67 | 9.47 | 9.47 | -0.09% | 264,927 |
| Apr 8, 2026 | 8.63 | 9.68 | 8.63 | 9.47 | 9.47 | 28.97% | 359,382 |
| Apr 7, 2026 | 7.99 | 7.99 | 6.95 | 7.35 | 7.35 | -8.97% | 153,539 |
| Apr 6, 2026 | 8.61 | 8.95 | 7.87 | 8.07 | 8.07 | -7.77% | 93,549 |
| Apr 2, 2026 | 6.98 | 9.14 | 6.98 | 8.75 | 8.75 | 14.90% | 506,884 |
| Apr 1, 2026 | 8.61 | 8.73 | 7.53 | 7.62 | 7.62 | -4.27% | 111,425 |
| 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 | 7.12 | -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 |