Skip to main content
logo
Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
9.90
-0.40 (-3.84%)
At close: Apr 1, 2026, 4:00 PM EDT
10.20
+0.30 (2.98%)
After-hours: Apr 1, 2026, 7:51 PM EDT

UUUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202610.8411.829.789.93--3.61%287,175
Mar 31, 20268.8310.508.8310.3010.3023.08%417,812
Mar 30, 20269.589.848.188.378.37-13.14%318,892
Mar 27, 20269.5010.379.329.649.64-0.92%171,972
Mar 26, 202610.3410.529.359.739.72-11.06%261,764
Mar 25, 202610.9012.1310.5210.9310.936.85%472,234
Mar 24, 20269.4810.449.2310.2310.232.36%297,854
Mar 23, 20269.2010.108.8810.0010.0012.25%288,397
Mar 20, 202610.0710.148.548.918.91-12.86%446,950
Mar 19, 202610.1110.499.1710.2210.22-7.89%428,872
Mar 18, 202611.6411.7010.6411.1011.10-7.15%273,680
Mar 17, 202611.6112.5911.2611.9511.950.91%292,649
Mar 16, 202611.6112.3011.0711.8411.846.60%258,774
Mar 13, 202613.1813.4011.1011.1111.11-11.23%322,488
Mar 12, 202612.7213.3211.7012.5212.52-3.48%230,347
Mar 11, 202613.1214.2212.7012.9712.97-1.91%249,584
Mar 10, 202613.2114.5012.9713.2213.223.85%413,853
Mar 9, 202611.1812.9310.9912.7312.738.25%369,109
Mar 6, 202612.5513.8011.3711.7611.76-12.80%415,315
Mar 5, 202615.2915.2912.4513.4913.49-12.89%684,384
Mar 4, 202615.1616.5013.7715.4815.489.11%397,880
Mar 3, 202616.3716.3712.9414.1914.19-21.71%576,868
Mar 2, 202614.6818.3814.6618.1218.1218.23%385,838
Feb 27, 202615.8417.5115.1315.3315.33-12.95%240,159
Feb 26, 202617.2217.6115.4917.6117.612.59%255,486
Feb 25, 202618.0818.7517.0817.1717.17-2.02%225,717
Feb 24, 202615.0717.6014.0017.5217.5216.49%256,782
Feb 23, 202614.9615.4113.5715.0415.04-3.46%172,000
Feb 20, 202616.3317.2614.4115.5815.58-4.87%224,506
Feb 19, 202614.9916.9014.2416.3816.385.66%221,521
Feb 18, 202614.8916.0014.8415.5015.506.89%221,923
Feb 17, 202614.4914.5812.5614.5014.50-1.69%217,429
Feb 13, 202615.1116.3913.9214.7514.75-5.33%155,106
Feb 12, 202618.5118.5115.0015.5815.58-10.64%265,004
Feb 11, 202618.4519.5015.3017.4417.447.20%620,017
Feb 10, 202618.3018.3015.8416.2616.26-11.56%316,168
Feb 9, 202615.6718.7015.0818.3918.3916.94%303,258
Feb 6, 202614.9215.8013.6315.7315.7316.40%294,160
Feb 5, 202614.6716.1813.3313.5113.51-17.37%257,042
Feb 4, 202621.9522.0014.3216.3516.35-25.41%421,390
Feb 3, 202618.3722.0918.1321.9221.9234.31%502,012
Feb 2, 202620.1120.7716.0016.3216.32-12.02%411,441
Jan 30, 202621.9823.9017.2718.5518.55-20.92%580,573
Jan 29, 202626.6027.0919.5023.4623.46-20.43%716,277
Jan 28, 202624.1830.0023.4229.4829.4829.82%501,788
Jan 27, 202620.5123.2019.6022.7122.716.56%308,234
Jan 26, 202628.6428.6419.6221.3121.31-16.57%780,040
Jan 23, 202624.0326.6222.6625.5525.558.84%360,917
Jan 22, 202620.1224.7319.6623.4723.4716.65%326,416
Jan 21, 202620.8821.3517.1820.1220.12-8.56%408,327