Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Nov 13, 2026, 4:00 PM EST
1.123
-0.047 (-4.06%)
After-hours: Nov 13, 2026, 7:59 PM EST
USGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.17 | 1.23 | 1.07 | 1.17 | 1.17 | 0.86% | 717,599 |
| Nov 12, 2026 | 1.09 | 1.27 | 1.07 | 1.16 | 1.16 | -3.73% | 774,632 |
| Nov 11, 2026 | 1.21 | 1.37 | 1.19 | 1.21 | 1.21 | 8.07% | 689,610 |
| Nov 10, 2026 | 1.22 | 1.32 | 1.01 | 1.12 | 1.12 | -19.20% | 1,086,805 |
| Nov 9, 2026 | 1.28 | 1.49 | 1.20 | 1.38 | 1.38 | 12.65% | 1,588,297 |
| Nov 6, 2026 | 1.09 | 1.24 | 1.02 | 1.23 | 1.23 | 24.35% | 949,427 |
| Nov 5, 2026 | 1.20 | 1.23 | 0.84 | 0.99 | 0.99 | -20.56% | 1,019,693 |
| Nov 4, 2026 | 1.43 | 1.50 | 1.19 | 1.24 | 1.24 | -12.06% | 921,953 |
| Nov 3, 2026 | 1.48 | 1.51 | 1.37 | 1.41 | 1.41 | -2.08% | 893,448 |
| Nov 2, 2026 | 1.77 | 1.81 | 1.44 | 1.44 | 1.44 | -16.28% | 549,995 |
| Oct 30, 2026 | 1.84 | 1.89 | 1.57 | 1.72 | 1.72 | -18.10% | 631,864 |
| Oct 29, 2026 | 1.93 | 2.23 | 1.92 | 2.10 | 2.10 | 1.45% | 913,037 |
| Oct 28, 2026 | 2.05 | 2.08 | 1.83 | 2.07 | 2.07 | 1.47% | 1,061,535 |
| Oct 27, 2026 | 1.58 | 2.07 | 1.58 | 2.04 | 2.04 | 33.33% | 1,747,480 |
| Oct 26, 2026 | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -10.00% | 1,240,397 |
| Oct 23, 2026 | 1.75 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 1,187,950 |
| Oct 22, 2026 | 1.86 | 1.95 | 1.72 | 1.80 | 1.80 | -12.20% | 1,041,948 |
| Oct 21, 2026 | 2.10 | 2.10 | 1.99 | 2.05 | 2.05 | 3.54% | 440,913 |
| Oct 20, 2026 | 1.92 | 2.12 | 1.85 | 1.98 | 1.98 | -0.37% | 1,003,381 |
| Oct 19, 2026 | 2.31 | 2.31 | 1.98 | 1.99 | 1.99 | -9.26% | 449,055 |
| Oct 16, 2026 | 2.38 | 2.47 | 2.13 | 2.19 | 2.19 | -9.88% | 1,117,891 |
| Oct 15, 2026 | 1.94 | 2.44 | 1.90 | 2.43 | 2.43 | 16.27% | 1,170,105 |
| 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% | 765,269 |
| 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 |