Leverage Shares 2X Long USAR Daily ETF (USGG)
NASDAQ: USGG · Real-Time Price · USD
6.91
-1.06 (-13.30%)
At close: Aug 28, 2026, 4:00 PM EDT
7.02
+0.11 (1.59%)
After-hours: Aug 28, 2026, 7:33 PM EDT
USGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.08 | 8.25 | 6.74 | 6.91 | 6.91 | -13.30% | 562,500 |
| Aug 27, 2026 | 7.77 | 8.09 | 7.30 | 7.97 | 7.97 | 4.32% | 484,561 |
| Aug 26, 2026 | 8.20 | 9.00 | 7.48 | 7.64 | 7.64 | -5.56% | 776,895 |
| 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% | 339,251 |
| Aug 21, 2026 | 6.79 | 8.21 | 6.75 | 8.05 | 8.05 | 25.00% | 634,542 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.30 | 6.44 | 6.44 | -10.29% | 350,889 |
| Aug 19, 2026 | 7.67 | 7.85 | 7.07 | 7.18 | 7.18 | -4.79% | 264,451 |
| Aug 18, 2026 | 7.41 | 8.38 | 7.31 | 7.54 | 7.54 | -8.50% | 245,556 |
| 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 |
| Aug 5, 2026 | 6.76 | 7.00 | 6.28 | 6.69 | 6.69 | -1.12% | 206,373 |
| Aug 4, 2026 | 6.19 | 7.00 | 6.05 | 6.76 | 6.76 | 18.00% | 388,195 |
| Aug 3, 2026 | 4.81 | 5.86 | 4.68 | 5.73 | 5.73 | 11.79% | 325,609 |
| Jul 31, 2026 | 5.34 | 5.39 | 4.63 | 5.13 | 5.13 | 3.55% | 450,925 |
| Jul 30, 2026 | 4.36 | 4.95 | 4.30 | 4.95 | 4.95 | 24.36% | 324,975 |
| Jul 29, 2026 | 4.60 | 4.64 | 3.90 | 3.98 | 3.98 | -14.00% | 286,908 |
| Jul 28, 2026 | 4.91 | 4.91 | 4.21 | 4.63 | 4.63 | -11.74% | 295,564 |
| Jul 27, 2026 | 4.84 | 5.46 | 4.84 | 5.24 | 5.24 | 10.62% | 160,634 |
| Jul 24, 2026 | 5.39 | 5.39 | 4.72 | 4.74 | 4.74 | -12.85% | 125,217 |
| Jul 23, 2026 | 5.63 | 5.84 | 5.23 | 5.44 | 5.44 | -8.97% | 127,539 |
| Jul 22, 2026 | 5.85 | 6.39 | 5.80 | 5.98 | 5.97 | 0.33% | 246,404 |
| Jul 21, 2026 | 5.70 | 6.12 | 5.57 | 5.96 | 5.96 | 8.06% | 218,201 |
| Jul 20, 2026 | 5.97 | 5.99 | 5.24 | 5.51 | 5.51 | -6.01% | 240,240 |
| Jul 17, 2026 | 5.65 | 6.24 | 5.45 | 5.86 | 5.86 | -2.80% | 117,274 |
| Jul 16, 2026 | 6.84 | 6.84 | 5.90 | 6.03 | 6.03 | -16.46% | 349,131 |
| Jul 15, 2026 | 7.99 | 8.08 | 6.88 | 7.22 | 7.22 | -10.09% | 234,448 |
| Jul 14, 2026 | 7.85 | 8.23 | 7.63 | 8.03 | 8.03 | 11.37% | 132,227 |
| Jul 13, 2026 | 7.92 | 7.95 | 7.02 | 7.21 | 7.21 | -14.06% | 231,093 |
| Jul 10, 2026 | 8.74 | 8.74 | 8.17 | 8.39 | 8.39 | -4.22% | 119,233 |
| Jul 9, 2026 | 8.67 | 9.07 | 8.20 | 8.76 | 8.76 | 4.93% | 118,620 |
| Jul 8, 2026 | 7.69 | 8.53 | 7.56 | 8.35 | 8.35 | 7.38% | 218,933 |
| Jul 7, 2026 | 8.78 | 8.90 | 7.30 | 7.78 | 7.77 | -16.29% | 322,983 |
| Jul 6, 2026 | 9.19 | 9.84 | 9.00 | 9.29 | 9.29 | 2.59% | 140,302 |
| Jul 2, 2026 | 10.11 | 10.61 | 8.50 | 9.05 | 9.05 | -9.22% | 305,394 |
| Jul 1, 2026 | 11.13 | 11.78 | 9.95 | 9.97 | 9.97 | -14.51% | 253,544 |
| Jun 30, 2026 | 11.07 | 11.76 | 10.92 | 11.67 | 11.66 | 4.80% | 130,603 |
| Jun 29, 2026 | 10.55 | 11.13 | 9.92 | 11.13 | 11.13 | 5.51% | 243,376 |
| Jun 26, 2026 | 10.27 | 10.78 | 9.96 | 10.55 | 10.55 | -2.51% | 209,924 |
| Jun 25, 2026 | 12.22 | 12.22 | 10.17 | 10.82 | 10.82 | -5.98% | 322,184 |
| Jun 24, 2026 | 12.72 | 12.80 | 11.24 | 11.51 | 11.51 | -13.47% | 227,709 |
| Jun 23, 2026 | 12.53 | 15.79 | 12.53 | 13.30 | 13.30 | -10.14% | 201,474 |
| Jun 22, 2026 | 15.83 | 17.25 | 14.46 | 14.80 | 14.80 | -3.90% | 275,628 |
| Jun 18, 2026 | 15.14 | 15.60 | 13.37 | 15.40 | 15.40 | 9.07% | 335,429 |