Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
1.510
+0.060 (4.14%)
At close: Oct 15, 2026, 4:00 PM EDT
1.570
+0.060 (3.97%)
After-hours: Oct 15, 2026, 7:30 PM EDT
UUUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.35 | 1.52 | 1.26 | 1.51 | 1.51 | 4.14% | 738,285 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.41 | 1.45 | 1.45 | -19.89% | 1,060,074 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -7.79% | 585,481 |
| Oct 12, 2026 | 2.07 | 2.07 | 1.94 | 1.96 | 1.96 | -6.40% | 419,596 |
| Oct 9, 2026 | 2.13 | 2.18 | 2.03 | 2.10 | 2.10 | 0.34% | 421,427 |
| Oct 8, 2026 | 2.14 | 2.19 | 1.99 | 2.09 | 2.09 | -6.30% | 754,133 |
| Oct 7, 2026 | 2.52 | 2.52 | 2.21 | 2.23 | 2.23 | -17.39% | 1,495,894 |
| Oct 6, 2026 | 2.66 | 2.85 | 2.62 | 2.70 | 2.70 | 8.00% | 1,131,220 |
| Oct 5, 2026 | 2.50 | 2.58 | 2.41 | 2.50 | 2.50 | 2.04% | 999,903 |
| Oct 2, 2026 | 2.60 | 2.60 | 2.43 | 2.45 | 2.45 | -0.61% | 505,532 |
| Oct 1, 2026 | 2.59 | 2.61 | 2.42 | 2.47 | 2.47 | -6.12% | 700,272 |
| Sep 30, 2026 | 2.64 | 2.81 | 2.57 | 2.63 | 2.63 | 1.59% | 620,140 |
| Sep 29, 2026 | 2.69 | 2.73 | 2.53 | 2.59 | 2.58 | -1.72% | 341,386 |
| Sep 28, 2026 | 2.69 | 2.69 | 2.59 | 2.63 | 2.63 | -5.56% | 282,111 |
| Sep 25, 2026 | 2.79 | 2.90 | 2.71 | 2.79 | 2.78 | 0.96% | 464,256 |
| Sep 24, 2026 | 2.87 | 2.87 | 2.70 | 2.76 | 2.76 | -5.21% | 760,476 |
| Sep 23, 2026 | 3.12 | 3.12 | 2.89 | 2.91 | 2.91 | -8.78% | 511,475 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.06 | 3.19 | 3.19 | -2.45% | 544,828 |
| Sep 21, 2026 | 3.25 | 3.31 | 3.13 | 3.27 | 3.27 | 10.10% | 821,149 |
| Sep 18, 2026 | 3.25 | 3.27 | 2.92 | 2.97 | 2.97 | -5.12% | 557,679 |
| Sep 17, 2026 | 3.19 | 3.30 | 3.05 | 3.13 | 3.13 | 3.99% | 555,877 |
| Sep 16, 2026 | 3.17 | 3.19 | 2.89 | 3.01 | 3.01 | -2.27% | 277,177 |
| Sep 15, 2026 | 3.30 | 3.34 | 2.99 | 3.08 | 3.08 | -7.65% | 437,222 |
| Sep 14, 2026 | 3.42 | 3.42 | 3.25 | 3.34 | 3.34 | -9.22% | 409,270 |
| Sep 11, 2026 | 4.17 | 4.17 | 3.66 | 3.67 | 3.67 | -10.18% | 281,241 |
| Sep 10, 2026 | 4.39 | 4.41 | 4.06 | 4.09 | 4.09 | -12.42% | 164,529 |
| Sep 9, 2026 | 4.69 | 4.92 | 4.51 | 4.67 | 4.67 | -1.27% | 155,515 |
| Sep 8, 2026 | 4.68 | 5.04 | 4.55 | 4.73 | 4.73 | 2.16% | 597,387 |
| Sep 4, 2026 | 4.64 | 4.90 | 4.56 | 4.63 | 4.63 | 1.49% | 221,829 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.34 | 4.56 | 4.56 | 1.10% | 239,630 |
| Sep 2, 2026 | 4.49 | 4.78 | 4.37 | 4.51 | 4.51 | 0.49% | 328,947 |
| Sep 1, 2026 | 4.53 | 4.71 | 4.35 | 4.49 | 4.49 | -6.46% | 150,782 |
| Aug 31, 2026 | 4.74 | 4.84 | 4.57 | 4.80 | 4.80 | 0.63% | 119,322 |
| Aug 28, 2026 | 5.57 | 5.61 | 4.68 | 4.77 | 4.77 | -13.74% | 466,040 |
| 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% | 446,910 |
| 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% | 341,309 |
| Aug 21, 2026 | 4.85 | 5.41 | 4.85 | 5.16 | 5.16 | 17.54% | 757,510 |
| Aug 20, 2026 | 4.91 | 4.97 | 4.19 | 4.39 | 4.39 | -12.95% | 356,146 |
| Aug 19, 2026 | 4.78 | 5.14 | 4.78 | 5.04 | 5.04 | 10.84% | 269,601 |
| 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% | 318,859 |
| 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% | 375,652 |
| 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 |