Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
2.430
+0.340 (16.27%)
At close: Oct 15, 2026, 4:00 PM EDT
2.470
+0.040 (1.65%)
Pre-market: Oct 16, 2026, 4:07 AM EDT
USGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.94 | 2.44 | 1.90 | 2.43 | 2.43 | 16.27% | 1,170,106 |
| Oct 14, 2026 | 2.38 | 2.44 | 2.04 | 2.09 | 2.09 | -18.04% | 1,851,791 |
| Oct 13, 2026 | 2.71 | 2.71 | 2.54 | 2.55 | 2.55 | -9.09% | 923,322 |
| Oct 12, 2026 | 3.10 | 3.10 | 2.81 | 2.81 | 2.81 | -11.65% | 724,754 |
| Oct 9, 2026 | 3.26 | 3.27 | 3.10 | 3.18 | 3.18 | -1.09% | 450,232 |
| Oct 8, 2026 | 3.44 | 3.55 | 3.12 | 3.21 | 3.21 | -9.07% | 1,077,359 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.44 | 3.53 | 3.53 | -7.89% | 792,362 |
| Oct 6, 2026 | 3.90 | 3.99 | 3.83 | 3.83 | 3.83 | 1.42% | 443,626 |
| Oct 5, 2026 | 3.80 | 3.83 | 3.59 | 3.78 | 3.78 | 0.89% | 486,568 |
| Oct 2, 2026 | 3.97 | 3.98 | 3.72 | 3.75 | 3.75 | -3.72% | 565,702 |
| Oct 1, 2026 | 4.06 | 4.06 | 3.69 | 3.89 | 3.89 | -3.86% | 986,013 |
| Sep 30, 2026 | 4.07 | 4.42 | 4.04 | 4.05 | 4.05 | 0.15% | 418,392 |
| Sep 29, 2026 | 4.30 | 4.30 | 3.98 | 4.04 | 4.04 | -5.16% | 615,882 |
| Sep 28, 2026 | 4.55 | 4.60 | 4.22 | 4.26 | 4.26 | -9.75% | 432,947 |
| Sep 25, 2026 | 4.86 | 4.93 | 4.62 | 4.72 | 4.72 | -2.88% | 353,317 |
| Sep 24, 2026 | 4.92 | 4.96 | 4.65 | 4.86 | 4.86 | -5.63% | 334,007 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.13 | 5.15 | 5.15 | -13.59% | 550,291 |
| Sep 22, 2026 | 5.90 | 6.02 | 5.45 | 5.96 | 5.96 | 2.49% | 554,007 |
| Sep 21, 2026 | 5.75 | 5.99 | 5.50 | 5.82 | 5.82 | 18.04% | 964,850 |
| Sep 18, 2026 | 5.27 | 5.37 | 4.77 | 4.93 | 4.93 | -2.83% | 448,441 |
| Sep 17, 2026 | 5.06 | 5.28 | 4.95 | 5.07 | 5.07 | 6.57% | 807,835 |
| Sep 16, 2026 | 5.13 | 5.13 | 4.64 | 4.76 | 4.76 | -3.99% | 703,288 |
| Sep 15, 2026 | 5.15 | 5.25 | 4.90 | 4.96 | 4.96 | -4.14% | 338,584 |
| Sep 14, 2026 | 4.85 | 5.39 | 4.85 | 5.17 | 5.17 | 1.96% | 347,964 |
| Sep 11, 2026 | 5.41 | 5.42 | 5.05 | 5.07 | 5.07 | -6.16% | 374,497 |
| Sep 10, 2026 | 6.06 | 6.06 | 5.39 | 5.40 | 5.40 | -11.83% | 495,295 |
| Sep 9, 2026 | 6.49 | 6.57 | 6.10 | 6.13 | 6.13 | -7.01% | 618,349 |
| Sep 8, 2026 | 6.53 | 7.07 | 6.42 | 6.59 | 6.59 | 0.46% | 489,566 |
| Sep 4, 2026 | 7.33 | 7.81 | 6.30 | 6.56 | 6.56 | -0.79% | 1,122,886 |
| Sep 3, 2026 | 6.86 | 6.98 | 6.57 | 6.61 | 6.61 | -1.75% | 268,050 |
| Sep 2, 2026 | 6.45 | 6.77 | 6.39 | 6.73 | 6.73 | 6.49% | 512,289 |
| Sep 1, 2026 | 6.20 | 6.72 | 6.10 | 6.32 | 6.32 | -6.34% | 466,821 |
| Aug 31, 2026 | 6.77 | 7.00 | 6.59 | 6.75 | 6.75 | -2.34% | 178,777 |
| Aug 28, 2026 | 8.08 | 8.25 | 6.74 | 6.91 | 6.91 | -13.30% | 564,527 |
| Aug 27, 2026 | 7.77 | 8.09 | 7.30 | 7.97 | 7.97 | 4.32% | 487,675 |
| Aug 26, 2026 | 8.20 | 9.00 | 7.48 | 7.64 | 7.64 | -5.56% | 796,612 |
| Aug 25, 2026 | 7.32 | 8.11 | 6.97 | 8.09 | 8.09 | 12.05% | 501,665 |
| Aug 24, 2026 | 7.64 | 7.70 | 6.74 | 7.22 | 7.22 | -10.31% | 342,105 |
| Aug 21, 2026 | 6.79 | 8.21 | 6.75 | 8.05 | 8.05 | 25.00% | 634,652 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.30 | 6.44 | 6.44 | -10.29% | 351,522 |
| Aug 19, 2026 | 7.67 | 7.85 | 7.07 | 7.18 | 7.18 | -4.79% | 265,812 |
| Aug 18, 2026 | 7.41 | 8.38 | 7.31 | 7.54 | 7.54 | -8.50% | 246,881 |
| Aug 17, 2026 | 8.61 | 8.61 | 7.80 | 8.24 | 8.24 | -7.20% | 435,751 |
| Aug 14, 2026 | 7.65 | 9.25 | 7.65 | 8.88 | 8.88 | 15.48% | 584,624 |
| Aug 13, 2026 | 7.39 | 8.13 | 7.39 | 7.69 | 7.69 | 2.25% | 211,935 |
| Aug 12, 2026 | 8.22 | 8.38 | 7.24 | 7.52 | 7.52 | -5.78% | 278,537 |
| Aug 11, 2026 | 7.86 | 8.33 | 7.40 | 7.98 | 7.98 | -1.44% | 390,783 |
| Aug 10, 2026 | 8.40 | 8.70 | 8.07 | 8.10 | 8.10 | -2.73% | 658,575 |
| Aug 7, 2026 | 7.63 | 8.56 | 7.43 | 8.33 | 8.33 | 21.68% | 629,188 |
| Aug 6, 2026 | 6.14 | 7.31 | 6.13 | 6.84 | 6.84 | 2.33% | 212,024 |