Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
4.770
-0.760 (-13.74%)
At close: Aug 28, 2026, 4:00 PM EDT
4.753
-0.017 (-0.36%)
After-hours: Aug 28, 2026, 7:34 PM EDT
UUUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.57 | 5.61 | 4.68 | 4.77 | 4.77 | -13.74% | 462,229 |
| Aug 27, 2026 | 5.51 | 5.66 | 5.37 | 5.53 | 5.53 | 0.36% | 323,878 |
| Aug 26, 2026 | 5.82 | 6.07 | 5.36 | 5.51 | 5.51 | -3.67% | 427,541 |
| Aug 25, 2026 | 5.04 | 5.85 | 4.98 | 5.72 | 5.72 | 14.86% | 443,294 |
| Aug 24, 2026 | 5.10 | 5.33 | 4.90 | 4.98 | 4.98 | -3.49% | 336,091 |
| Aug 21, 2026 | 4.85 | 5.41 | 4.85 | 5.16 | 5.16 | 17.54% | 754,475 |
| Aug 20, 2026 | 4.91 | 4.97 | 4.19 | 4.39 | 4.39 | -12.95% | 354,259 |
| Aug 19, 2026 | 4.78 | 5.14 | 4.78 | 5.04 | 5.04 | 10.84% | 269,398 |
| Aug 18, 2026 | 4.57 | 4.85 | 4.33 | 4.55 | 4.55 | -9.18% | 160,503 |
| Aug 17, 2026 | 5.19 | 5.28 | 4.78 | 5.01 | 5.01 | -4.21% | 316,157 |
| Aug 14, 2026 | 5.02 | 5.40 | 5.00 | 5.23 | 5.23 | 6.73% | 485,310 |
| Aug 13, 2026 | 4.88 | 5.12 | 4.71 | 4.90 | 4.90 | 1.19% | 375,209 |
| Aug 12, 2026 | 5.25 | 5.25 | 4.80 | 4.84 | 4.84 | -4.09% | 343,409 |
| Aug 11, 2026 | 4.69 | 5.06 | 4.63 | 5.05 | 5.05 | 7.43% | 243,956 |
| Aug 10, 2026 | 4.64 | 4.85 | 4.55 | 4.70 | 4.70 | 1.95% | 421,710 |
| Aug 7, 2026 | 4.35 | 4.86 | 4.34 | 4.61 | 4.61 | 18.86% | 842,406 |
| Aug 6, 2026 | 3.36 | 3.90 | 3.25 | 3.88 | 3.88 | 7.14% | 577,902 |
| Aug 5, 2026 | 4.10 | 4.10 | 3.58 | 3.62 | 3.62 | -6.82% | 267,400 |
| Aug 4, 2026 | 3.80 | 3.98 | 3.70 | 3.89 | 3.89 | 11.85% | 402,498 |
| Aug 3, 2026 | 3.05 | 3.50 | 3.02 | 3.47 | 3.47 | 12.41% | 148,920 |
| Jul 31, 2026 | 3.51 | 3.55 | 2.99 | 3.09 | 3.09 | -4.63% | 417,347 |
| Jul 30, 2026 | 2.96 | 3.26 | 2.87 | 3.24 | 3.24 | 18.29% | 229,675 |
| Jul 29, 2026 | 3.04 | 3.09 | 2.73 | 2.74 | 2.74 | -10.96% | 157,054 |
| Jul 28, 2026 | 3.28 | 3.28 | 2.77 | 3.08 | 3.08 | -6.36% | 177,399 |
| Jul 27, 2026 | 3.25 | 3.36 | 3.08 | 3.29 | 3.29 | 7.19% | 57,092 |
| Jul 24, 2026 | 3.47 | 3.49 | 3.05 | 3.07 | 3.07 | -11.38% | 284,376 |
| Jul 23, 2026 | 3.57 | 3.66 | 3.39 | 3.46 | 3.46 | -5.50% | 255,381 |
| Jul 22, 2026 | 3.73 | 3.89 | 3.64 | 3.66 | 3.66 | - | 223,013 |
| Jul 21, 2026 | 3.50 | 3.71 | 3.43 | 3.66 | 3.66 | 9.25% | 312,106 |
| Jul 20, 2026 | 3.20 | 3.39 | 3.11 | 3.35 | 3.35 | 4.69% | 147,438 |
| Jul 17, 2026 | 3.30 | 3.40 | 3.05 | 3.20 | 3.20 | -3.61% | 216,663 |
| Jul 16, 2026 | 3.77 | 3.77 | 3.23 | 3.32 | 3.32 | -15.47% | 493,236 |
| Jul 15, 2026 | 4.28 | 4.35 | 3.73 | 3.93 | 3.93 | -8.95% | 265,609 |
| Jul 14, 2026 | 4.43 | 4.53 | 4.25 | 4.31 | 4.31 | 2.47% | 151,290 |
| Jul 13, 2026 | 4.43 | 4.44 | 4.09 | 4.21 | 4.21 | -7.27% | 284,478 |
| Jul 10, 2026 | 4.77 | 4.95 | 4.46 | 4.54 | 4.54 | 1.67% | 298,129 |
| Jul 9, 2026 | 4.37 | 4.56 | 4.27 | 4.47 | 4.47 | 5.07% | 325,529 |
| Jul 8, 2026 | 3.90 | 4.27 | 3.90 | 4.25 | 4.25 | 3.95% | 339,197 |
| Jul 7, 2026 | 4.58 | 4.60 | 3.90 | 4.09 | 4.09 | -13.38% | 493,183 |
| Jul 6, 2026 | 4.82 | 5.07 | 4.67 | 4.72 | 4.72 | 0.15% | 253,479 |
| Jul 2, 2026 | 5.10 | 5.56 | 4.59 | 4.71 | 4.71 | -6.86% | 530,667 |
| Jul 1, 2026 | 5.29 | 5.57 | 5.00 | 5.06 | 5.06 | -3.85% | 505,776 |
| Jun 30, 2026 | 5.24 | 5.27 | 4.95 | 5.26 | 5.26 | -0.77% | 213,093 |
| Jun 29, 2026 | 5.26 | 5.36 | 4.78 | 5.30 | 5.30 | 1.59% | 273,439 |
| Jun 26, 2026 | 5.07 | 5.29 | 4.86 | 5.22 | 5.22 | -0.38% | 298,512 |
| Jun 25, 2026 | 5.73 | 5.95 | 5.20 | 5.24 | 5.24 | -7.35% | 276,345 |
| Jun 24, 2026 | 5.78 | 5.89 | 5.28 | 5.66 | 5.66 | -5.74% | 373,996 |
| Jun 23, 2026 | 6.05 | 6.83 | 5.87 | 6.00 | 6.00 | -8.54% | 395,618 |
| Jun 22, 2026 | 7.05 | 7.19 | 6.23 | 6.56 | 6.56 | -4.79% | 530,997 |
| Jun 18, 2026 | 7.86 | 8.05 | 6.60 | 6.89 | 6.89 | 15.99% | 1,867,394 |