Leverage Shares 2X Long XPEV Daily ETF (XPEG)
NASDAQ: XPEG · Real-Time Price · USD
9.90
+0.47 (5.03%)
At close: Apr 1, 2026, 4:00 PM EDT
9.91
+0.01 (0.05%)
After-hours: Apr 1, 2026, 4:26 PM EDT
XPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.86 | 10.06 | 9.76 | 9.91 | 9.90 | 5.04% | 26,155 |
| Mar 31, 2026 | 8.88 | 9.48 | 8.57 | 9.43 | 9.43 | 3.99% | 76,207 |
| Mar 30, 2026 | 9.35 | 9.35 | 9.03 | 9.07 | 9.07 | -1.97% | 103,625 |
| Mar 27, 2026 | 9.92 | 10.05 | 9.18 | 9.25 | 9.25 | -7.65% | 36,578 |
| Mar 26, 2026 | 10.51 | 10.52 | 9.70 | 10.02 | 10.02 | -13.32% | 19,316 |
| Mar 25, 2026 | 11.08 | 11.56 | 11.04 | 11.56 | 11.55 | -0.22% | 3,410 |
| Mar 24, 2026 | 11.61 | 11.66 | 11.46 | 11.58 | 11.58 | 0.36% | 5,027 |
| Mar 23, 2026 | 11.50 | 11.76 | 11.25 | 11.54 | 11.54 | 14.66% | 38,807 |
| Mar 20, 2026 | 11.05 | 11.49 | 10.00 | 10.06 | 10.06 | -16.75% | 84,573 |
| Mar 19, 2026 | 11.37 | 12.16 | 11.37 | 12.09 | 12.09 | 3.56% | 17,824 |
| Mar 18, 2026 | 11.83 | 11.88 | 11.60 | 11.67 | 11.67 | -4.28% | 3,705 |
| Mar 17, 2026 | 13.18 | 13.18 | 12.19 | 12.19 | 12.19 | -8.84% | 10,412 |
| Mar 16, 2026 | 12.98 | 13.51 | 12.98 | 13.38 | 13.38 | 0.68% | 16,806 |
| Mar 13, 2026 | 13.41 | 13.90 | 13.24 | 13.29 | 13.29 | 0.03% | 12,829 |
| Mar 12, 2026 | 13.12 | 13.65 | 13.05 | 13.28 | 13.28 | 7.30% | 61,219 |
| Mar 11, 2026 | 12.60 | 12.64 | 12.08 | 12.38 | 12.38 | 4.23% | 14,335 |
| Mar 10, 2026 | 11.52 | 12.30 | 11.52 | 11.88 | 11.88 | 4.51% | 18,209 |
| Mar 9, 2026 | 11.02 | 11.65 | 11.02 | 11.36 | 11.36 | 13.18% | 13,415 |
| Mar 6, 2026 | 9.46 | 10.04 | 9.42 | 10.04 | 10.04 | 11.79% | 5,862 |
| Mar 5, 2026 | 8.94 | 8.98 | 8.85 | 8.98 | 8.98 | 2.46% | 2,348 |
| Mar 4, 2026 | 8.82 | 8.96 | 8.77 | 8.77 | 8.77 | 3.58% | 7,370 |
| Mar 3, 2026 | 8.53 | 8.53 | 8.00 | 8.46 | 8.46 | -13.41% | 23,953 |
| Mar 2, 2026 | 9.66 | 9.77 | 9.46 | 9.77 | 9.77 | -6.60% | 5,925 |
| Feb 27, 2026 | 10.44 | 10.47 | 10.31 | 10.47 | 10.46 | -2.10% | 1,418 |
| Feb 26, 2026 | 10.26 | 10.69 | 10.12 | 10.69 | 10.69 | -5.20% | 6,230 |
| Feb 25, 2026 | 11.49 | 11.49 | 11.12 | 11.28 | 11.28 | -5.65% | 7,995 |
| Feb 24, 2026 | 11.24 | 12.00 | 11.21 | 11.95 | 11.95 | 13.30% | 2,342 |
| Feb 23, 2026 | 10.77 | 10.77 | 10.43 | 10.55 | 10.55 | -0.49% | 7,962 |
| Feb 20, 2026 | 10.33 | 10.60 | 10.33 | 10.60 | 10.60 | -1.66% | 2,049 |
| Feb 19, 2026 | 10.83 | 10.83 | 10.52 | 10.78 | 10.78 | -0.83% | 853 |
| Feb 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.43% | 120 |
| Feb 17, 2026 | 10.98 | 10.99 | 10.86 | 10.92 | 10.92 | -1.10% | 498 |
| Feb 13, 2026 | 10.74 | 11.18 | 10.74 | 11.04 | 11.04 | 2.36% | 3,712 |
| Feb 12, 2026 | 10.90 | 10.94 | 10.55 | 10.78 | 10.78 | -4.60% | 5,388 |
| Feb 11, 2026 | 11.25 | 11.30 | 10.96 | 11.30 | 11.30 | 3.08% | 3,109 |
| Feb 10, 2026 | 10.83 | 10.97 | 10.77 | 10.97 | 10.97 | 3.49% | 1,460 |
| Feb 9, 2026 | 10.84 | 10.84 | 10.59 | 10.60 | 10.59 | -1.93% | 2,373 |
| Feb 6, 2026 | 10.23 | 10.86 | 10.23 | 10.80 | 10.80 | 9.58% | 4,972 |
| Feb 5, 2026 | 10.07 | 10.18 | 9.79 | 9.86 | 9.86 | 0.91% | 19,922 |
| Feb 4, 2026 | 9.75 | 9.79 | 9.44 | 9.77 | 9.77 | -4.64% | 7,244 |
| Feb 3, 2026 | 9.83 | 10.25 | 9.49 | 10.25 | 10.24 | 8.25% | 9,747 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.06 | 9.46 | 9.46 | -16.29% | 31,074 |
| Jan 30, 2026 | 11.72 | 11.73 | 11.20 | 11.31 | 11.31 | -6.77% | 15,405 |
| Jan 29, 2026 | 12.26 | 12.79 | 11.79 | 12.13 | 12.13 | -1.05% | 28,190 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.25 | 12.26 | 12.26 | 0.72% | 7,595 |
| Jan 27, 2026 | 12.47 | 12.47 | 12.11 | 12.17 | 12.17 | -2.41% | 20,432 |
| Jan 26, 2026 | 12.33 | 12.69 | 12.33 | 12.47 | 12.47 | -4.73% | 13,929 |
| Jan 23, 2026 | 13.49 | 13.49 | 12.86 | 13.09 | 13.09 | -6.51% | 27,538 |
| Jan 22, 2026 | 13.76 | 14.22 | 13.76 | 14.00 | 14.00 | -4.19% | 14,513 |
| Jan 21, 2026 | 14.38 | 14.70 | 14.28 | 14.61 | 14.61 | 3.64% | 20,832 |