Leverage Shares 2X Long UUUU Daily ETF (UUUG)
NASDAQ: UUUG · Real-Time Price · USD
2.991
-0.294 (-8.95%)
Jul 28, 2026, 12:16 PM EDT - Market open
UUUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.28 | 3.28 | 2.77 | 2.83 | - | -13.86% | 120,726 |
| Jul 27, 2026 | 3.25 | 3.36 | 3.08 | 3.29 | 3.29 | 7.19% | 57,090 |
| 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% | 254,537 |
| Jul 22, 2026 | 3.73 | 3.89 | 3.64 | 3.66 | 3.66 | - | 222,988 |
| 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% | 145,493 |
| 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% | 489,956 |
| Jul 15, 2026 | 4.28 | 4.35 | 3.73 | 3.93 | 3.93 | -8.95% | 265,434 |
| Jul 14, 2026 | 4.43 | 4.53 | 4.25 | 4.31 | 4.31 | 2.47% | 151,135 |
| 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% | 295,205 |
| 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 |
| Jun 17, 2026 | 6.11 | 6.50 | 5.91 | 5.94 | 5.94 | -0.77% | 309,097 |
| Jun 16, 2026 | 6.25 | 6.81 | 5.97 | 5.99 | 5.99 | -3.24% | 309,471 |
| Jun 15, 2026 | 6.44 | 6.85 | 6.17 | 6.19 | 6.19 | 7.41% | 327,065 |
| Jun 12, 2026 | 5.70 | 6.00 | 5.57 | 5.76 | 5.76 | -0.96% | 347,189 |
| Jun 11, 2026 | 5.06 | 5.86 | 4.96 | 5.82 | 5.82 | 20.66% | 447,050 |
| Jun 10, 2026 | 5.21 | 5.38 | 4.75 | 4.82 | 4.82 | -9.21% | 434,329 |
| Jun 9, 2026 | 6.17 | 6.17 | 4.76 | 5.31 | 5.31 | -11.24% | 508,209 |
| Jun 8, 2026 | 6.35 | 6.35 | 5.84 | 5.98 | 5.98 | 0.87% | 401,045 |
| Jun 5, 2026 | 7.70 | 7.72 | 5.65 | 5.93 | 5.93 | -25.95% | 875,746 |
| Jun 4, 2026 | 8.51 | 8.58 | 7.93 | 8.01 | 8.01 | -7.74% | 382,911 |
| Jun 3, 2026 | 9.89 | 10.01 | 8.44 | 8.68 | 8.68 | -15.32% | 457,867 |
| Jun 2, 2026 | 8.50 | 10.42 | 8.34 | 10.25 | 10.25 | 22.60% | 680,659 |
| Jun 1, 2026 | 8.68 | 9.50 | 8.10 | 8.36 | 8.36 | -7.31% | 565,428 |
| May 29, 2026 | 9.00 | 9.13 | 8.34 | 9.02 | 9.02 | -2.75% | 352,533 |
| May 28, 2026 | 8.81 | 9.64 | 8.37 | 9.28 | 9.27 | 1.58% | 393,107 |
| May 27, 2026 | 9.20 | 9.45 | 8.66 | 9.13 | 9.13 | -1.08% | 262,983 |
| May 26, 2026 | 9.31 | 9.95 | 9.23 | 9.23 | 9.23 | 3.36% | 543,386 |
| May 22, 2026 | 9.13 | 9.75 | 8.84 | 8.93 | 8.93 | 2.17% | 695,431 |
| May 21, 2026 | 7.84 | 9.06 | 7.76 | 8.74 | 8.74 | 12.92% | 680,046 |
| May 20, 2026 | 7.79 | 8.11 | 7.22 | 7.74 | 7.74 | 7.20% | 362,296 |
| May 19, 2026 | 8.31 | 8.35 | 7.07 | 7.22 | 7.22 | -14.56% | 336,031 |
| May 18, 2026 | 9.66 | 9.66 | 8.21 | 8.45 | 8.45 | -10.58% | 255,113 |
| May 15, 2026 | 9.87 | 9.95 | 9.35 | 9.45 | 9.45 | -10.76% | 331,839 |