Leverage Shares 2X Long USAR Daily ETF (USGG)

NASDAQ: USGG · Real-Time Price · USD

13.30

-1.50 (-10.14%)

At close: Jun 23, 2026, 4:00 PM EDT

13.56

+0.26 (1.96%)

After-hours: Jun 23, 2026, 6:32 PM EDT

USGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.53	15.79	12.53	13.33	13.33	-9.93%	198,296
Jun 22, 2026	15.83	17.25	14.46	14.80	14.80	-3.90%	274,158
Jun 18, 2026	15.14	15.60	13.37	15.40	15.40	9.07%	335,429
Jun 17, 2026	12.48	15.20	12.48	14.12	14.12	16.34%	364,398
Jun 16, 2026	13.19	13.64	12.00	12.14	12.14	-11.40%	205,820
Jun 15, 2026	13.95	14.43	13.56	13.70	13.70	9.41%	222,241
Jun 12, 2026	13.55	13.66	11.75	12.52	12.52	-5.07%	237,636
Jun 11, 2026	10.90	13.26	10.83	13.19	13.19	20.95%	346,525
Jun 10, 2026	11.49	12.47	10.84	10.91	10.91	-5.14%	241,621
Jun 9, 2026	13.09	13.55	10.31	11.50	11.50	-11.61%	469,829
Jun 8, 2026	14.97	14.97	12.92	13.01	13.01	-2.28%	225,312
Jun 5, 2026	18.82	18.82	12.85	13.31	13.31	-34.14%	586,160
Jun 4, 2026	20.01	20.40	19.00	20.21	20.21	-6.46%	189,245
Jun 3, 2026	27.35	29.80	21.00	21.61	21.61	-17.96%	453,147
Jun 2, 2026	25.96	27.67	24.89	26.34	26.34	9.01%	203,753
Jun 1, 2026	21.84	26.14	21.30	24.16	24.16	9.70%	269,398
May 29, 2026	22.05	22.16	19.75	22.02	22.02	-1.39%	126,322
May 28, 2026	19.54	22.92	18.80	22.33	22.33	11.11%	160,578
May 27, 2026	21.25	21.74	19.21	20.10	20.10	-7.75%	178,244
May 26, 2026	18.95	23.01	18.34	21.79	21.79	19.36%	509,430
May 22, 2026	17.32	20.16	17.32	18.26	18.26	7.95%	461,658
May 21, 2026	15.25	17.60	15.00	16.91	16.91	15.30%	755,200
May 20, 2026	12.76	14.80	11.76	14.67	14.67	26.76%	425,514
May 19, 2026	12.66	12.66	10.93	11.57	11.57	-12.52%	244,972
May 18, 2026	17.58	17.58	12.63	13.23	13.23	-25.88%	369,028
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	-5.12%	219,163
May 11, 2026	20.63	23.55	18.63	20.69	20.69	-5.06%	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	14.85%	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	22.61%	335,501
Apr 21, 2026	16.09	19.17	15.78	16.93	16.93	2.24%	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