Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
0.8492
-0.0271 (-3.09%)
At close: Nov 13, 2026, 4:00 PM EST
0.8230
-0.0262 (-3.09%)
After-hours: Nov 13, 2026, 7:40 PM EST
UUUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.89 | 0.89 | 0.79 | 0.85 | 0.85 | -3.09% | 574,928 |
| Nov 12, 2026 | 0.88 | 0.95 | 0.83 | 0.88 | 0.88 | -7.76% | 191,936 |
| Nov 11, 2026 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | 7.05% | 254,920 |
| Nov 10, 2026 | 0.99 | 0.99 | 0.86 | 0.89 | 0.89 | -14.67% | 455,237 |
| Nov 9, 2026 | 0.94 | 1.06 | 0.92 | 1.04 | 1.04 | 18.82% | 394,512 |
| Nov 6, 2026 | 0.90 | 0.96 | 0.85 | 0.88 | 0.88 | 1.24% | 398,989 |
| Nov 5, 2026 | 0.97 | 1.03 | 0.76 | 0.86 | 0.86 | -16.46% | 1,543,975 |
| Nov 4, 2026 | 1.07 | 1.11 | 0.95 | 1.04 | 1.04 | -2.36% | 676,887 |
| Nov 3, 2026 | 1.13 | 1.16 | 1.04 | 1.06 | 1.06 | -3.20% | 498,077 |
| Nov 2, 2026 | 1.23 | 1.31 | 1.08 | 1.10 | 1.10 | -8.75% | 707,055 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.11 | 1.20 | 1.20 | -12.41% | 511,634 |
| Oct 29, 2026 | 1.38 | 1.47 | 1.32 | 1.37 | 1.37 | -4.86% | 761,064 |
| Oct 28, 2026 | 1.39 | 1.44 | 1.30 | 1.44 | 1.44 | 4.35% | 657,719 |
| Oct 27, 2026 | 1.21 | 1.40 | 1.21 | 1.38 | 1.38 | 17.95% | 593,123 |
| Oct 26, 2026 | 1.17 | 1.21 | 1.10 | 1.17 | 1.17 | 1.74% | 702,169 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -4.96% | 518,779 |
| Oct 22, 2026 | 1.29 | 1.32 | 1.19 | 1.21 | 1.21 | -12.32% | 453,406 |
| Oct 21, 2026 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | - | 573,829 |
| Oct 20, 2026 | 1.34 | 1.47 | 1.26 | 1.38 | 1.38 | 0.17% | 624,020 |
| Oct 19, 2026 | 1.54 | 1.54 | 1.36 | 1.38 | 1.38 | -7.61% | 942,688 |
| Oct 16, 2026 | 1.53 | 1.56 | 1.40 | 1.49 | 1.49 | -1.25% | 490,613 |
| 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% | 1,065,447 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -7.79% | 762,836 |
| Oct 12, 2026 | 2.07 | 2.07 | 1.94 | 1.96 | 1.96 | -6.40% | 421,647 |
| 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 |