Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
15.73
+2.22 (16.40%)
At close: Feb 6, 2026, 4:00 PM EST
15.90
+0.17 (1.11%)
After-hours: Feb 6, 2026, 7:59 PM EST
UUUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 242,940 |
| 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 |