Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
11.80
-1.17 (-9.00%)
Mar 12, 2026, 10:59 AM EDT - Market open
UUUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 13.12 | 14.22 | 12.70 | 12.97 | 12.97 | -1.91% | 243,590 |
| Mar 10, 2026 | 13.21 | 14.50 | 12.97 | 13.22 | 13.22 | 3.85% | 412,689 |
| Mar 9, 2026 | 11.18 | 12.93 | 10.99 | 12.73 | 12.73 | 8.25% | 357,675 |
| Mar 6, 2026 | 12.55 | 13.80 | 11.37 | 11.76 | 11.76 | -12.80% | 409,846 |
| Mar 5, 2026 | 15.29 | 15.29 | 12.45 | 13.49 | 13.49 | -12.89% | 684,384 |
| Mar 4, 2026 | 15.16 | 16.50 | 13.77 | 15.48 | 15.48 | 9.11% | 397,880 |
| Mar 3, 2026 | 16.37 | 16.37 | 12.94 | 14.19 | 14.19 | -21.71% | 576,868 |
| Mar 2, 2026 | 14.68 | 18.38 | 14.66 | 18.12 | 18.12 | 18.23% | 385,838 |
| Feb 27, 2026 | 15.84 | 17.51 | 15.13 | 15.33 | 15.33 | -12.95% | 240,159 |
| Feb 26, 2026 | 17.22 | 17.61 | 15.49 | 17.61 | 17.61 | 2.59% | 255,486 |
| Feb 25, 2026 | 18.08 | 18.75 | 17.08 | 17.17 | 17.17 | -2.02% | 225,717 |
| Feb 24, 2026 | 15.07 | 17.60 | 14.00 | 17.52 | 17.52 | 16.49% | 256,782 |
| Feb 23, 2026 | 14.96 | 15.41 | 13.57 | 15.04 | 15.04 | -3.46% | 172,000 |
| Feb 20, 2026 | 16.33 | 17.26 | 14.41 | 15.58 | 15.58 | -4.87% | 224,506 |
| Feb 19, 2026 | 14.99 | 16.90 | 14.24 | 16.38 | 16.38 | 5.66% | 221,521 |
| Feb 18, 2026 | 14.89 | 16.00 | 14.84 | 15.50 | 15.50 | 6.89% | 221,923 |
| Feb 17, 2026 | 14.49 | 14.58 | 12.56 | 14.50 | 14.50 | -1.69% | 217,429 |
| Feb 13, 2026 | 15.11 | 16.39 | 13.92 | 14.75 | 14.75 | -5.33% | 155,106 |
| Feb 12, 2026 | 18.51 | 18.51 | 15.00 | 15.58 | 15.58 | -10.64% | 265,004 |
| Feb 11, 2026 | 18.45 | 19.50 | 15.30 | 17.44 | 17.44 | 7.20% | 620,017 |
| Feb 10, 2026 | 18.30 | 18.30 | 15.84 | 16.26 | 16.26 | -11.56% | 316,168 |
| Feb 9, 2026 | 15.67 | 18.70 | 15.08 | 18.39 | 18.39 | 16.94% | 303,258 |
| Feb 6, 2026 | 14.92 | 15.80 | 13.63 | 15.73 | 15.73 | 16.40% | 294,160 |
| Feb 5, 2026 | 14.67 | 16.18 | 13.33 | 13.51 | 13.51 | -17.37% | 257,042 |
| Feb 4, 2026 | 21.95 | 22.00 | 14.32 | 16.35 | 16.35 | -25.41% | 421,390 |
| Feb 3, 2026 | 18.37 | 22.09 | 18.13 | 21.92 | 21.92 | 34.31% | 502,012 |
| Feb 2, 2026 | 20.11 | 20.77 | 16.00 | 16.32 | 16.32 | -12.02% | 411,441 |
| Jan 30, 2026 | 21.98 | 23.90 | 17.27 | 18.55 | 18.55 | -20.92% | 580,573 |
| Jan 29, 2026 | 26.60 | 27.09 | 19.50 | 23.46 | 23.46 | -20.43% | 716,277 |
| Jan 28, 2026 | 24.18 | 30.00 | 23.42 | 29.48 | 29.48 | 29.82% | 501,788 |
| Jan 27, 2026 | 20.51 | 23.20 | 19.60 | 22.71 | 22.71 | 6.56% | 308,234 |
| Jan 26, 2026 | 28.64 | 28.64 | 19.62 | 21.31 | 21.31 | -16.57% | 780,040 |
| Jan 23, 2026 | 24.03 | 26.62 | 22.66 | 25.55 | 25.55 | 8.84% | 360,917 |
| Jan 22, 2026 | 20.12 | 24.73 | 19.66 | 23.47 | 23.47 | 16.65% | 326,416 |
| Jan 21, 2026 | 20.88 | 21.35 | 17.18 | 20.12 | 20.12 | -8.56% | 408,327 |
| Jan 20, 2026 | 18.44 | 23.48 | 18.44 | 22.00 | 22.00 | 14.03% | 264,550 |
| Jan 16, 2026 | 18.88 | 19.94 | 17.55 | 19.30 | 19.30 | 9.96% | 125,400 |
| Jan 15, 2026 | 17.80 | 20.20 | 17.00 | 17.55 | 17.55 | 0.21% | 130,518 |
| Jan 14, 2026 | 15.00 | 18.17 | 14.87 | 17.51 | 17.51 | 15.22% | 61,824 |