Leverage Shares 2X Long XPEV Daily ETF (XPEG)
NASDAQ: XPEG · Real-Time Price · USD
3.699
+0.119 (3.31%)
Aug 28, 2026, 4:00 PM EDT - Market closed
XPEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.75 | 3.81 | 3.66 | 3.70 | 3.70 | 3.31% | 25,778 |
| Aug 27, 2026 | 3.73 | 3.73 | 3.58 | 3.58 | 3.58 | -6.53% | 39,014 |
| Aug 26, 2026 | 3.95 | 4.02 | 3.83 | 3.83 | 3.83 | 1.73% | 35,691 |
| Aug 25, 2026 | 3.52 | 3.77 | 3.43 | 3.77 | 3.76 | 8.06% | 78,529 |
| Aug 24, 2026 | 3.97 | 4.07 | 3.46 | 3.48 | 3.48 | -17.24% | 617,461 |
| Aug 21, 2026 | 4.29 | 4.29 | 4.11 | 4.21 | 4.21 | 2.68% | 56,697 |
| Aug 20, 2026 | 4.15 | 4.15 | 3.97 | 4.10 | 4.10 | 0.95% | 83,073 |
| Aug 19, 2026 | 4.02 | 4.10 | 3.95 | 4.06 | 4.06 | 4.16% | 129,501 |
| Aug 18, 2026 | 4.06 | 4.11 | 3.90 | 3.90 | 3.90 | -7.94% | 92,803 |
| Aug 17, 2026 | 4.04 | 4.27 | 3.97 | 4.24 | 4.24 | 8.40% | 102,466 |
| Aug 14, 2026 | 3.97 | 3.97 | 3.87 | 3.91 | 3.91 | -0.91% | 21,835 |
| Aug 13, 2026 | 3.85 | 3.97 | 3.77 | 3.94 | 3.94 | -0.21% | 44,975 |
| Aug 12, 2026 | 3.90 | 4.03 | 3.88 | 3.95 | 3.95 | -1.22% | 21,183 |
| Aug 11, 2026 | 3.92 | 4.01 | 3.88 | 4.00 | 4.00 | -3.04% | 32,513 |
| Aug 10, 2026 | 4.12 | 4.14 | 4.02 | 4.13 | 4.13 | -2.01% | 29,172 |
| Aug 7, 2026 | 4.12 | 4.23 | 4.10 | 4.21 | 4.21 | 7.84% | 16,311 |
| Aug 6, 2026 | 3.93 | 3.93 | 3.83 | 3.90 | 3.90 | -1.74% | 26,883 |
| Aug 5, 2026 | 4.12 | 4.15 | 3.94 | 3.97 | 3.97 | -4.73% | 24,851 |
| Aug 4, 2026 | 4.12 | 4.21 | 4.09 | 4.17 | 4.17 | -5.46% | 49,209 |
| Aug 3, 2026 | 4.57 | 4.57 | 4.33 | 4.41 | 4.41 | -9.39% | 19,006 |
| Jul 31, 2026 | 4.83 | 4.87 | 4.70 | 4.87 | 4.87 | 0.54% | 9,509 |
| Jul 30, 2026 | 4.73 | 4.86 | 4.65 | 4.84 | 4.84 | -1.98% | 7,132 |
| Jul 29, 2026 | 4.95 | 5.00 | 4.90 | 4.94 | 4.94 | 6.45% | 7,066 |
| Jul 28, 2026 | 4.69 | 4.80 | 4.64 | 4.64 | 4.64 | -1.21% | 6,619 |
| Jul 27, 2026 | 4.61 | 4.78 | 4.55 | 4.70 | 4.70 | 6.64% | 11,853 |
| Jul 24, 2026 | 4.61 | 4.61 | 4.38 | 4.41 | 4.40 | -6.67% | 9,149 |
| Jul 23, 2026 | 4.83 | 4.86 | 4.52 | 4.72 | 4.72 | -1.36% | 46,730 |
| Jul 22, 2026 | 4.99 | 5.04 | 4.76 | 4.79 | 4.78 | -6.90% | 35,268 |
| Jul 21, 2026 | 5.05 | 5.16 | 4.96 | 5.14 | 5.14 | 1.88% | 25,571 |
| Jul 20, 2026 | 5.28 | 5.28 | 5.05 | 5.05 | 5.04 | -5.44% | 14,193 |
| Jul 17, 2026 | 5.07 | 5.34 | 5.06 | 5.34 | 5.34 | -7.38% | 60,468 |
| Jul 16, 2026 | 5.96 | 6.06 | 5.75 | 5.76 | 5.76 | 4.30% | 37,452 |
| Jul 15, 2026 | 5.52 | 5.92 | 5.52 | 5.52 | 5.52 | 5.40% | 35,509 |
| Jul 14, 2026 | 5.24 | 5.32 | 5.11 | 5.24 | 5.24 | 7.18% | 17,642 |
| Jul 13, 2026 | 4.96 | 4.96 | 4.80 | 4.89 | 4.89 | -1.47% | 17,983 |
| Jul 10, 2026 | 5.13 | 5.18 | 4.96 | 4.96 | 4.96 | 0.49% | 10,863 |
| Jul 9, 2026 | 4.90 | 5.00 | 4.88 | 4.94 | 4.94 | -4.30% | 20,005 |
| Jul 8, 2026 | 5.05 | 5.18 | 5.00 | 5.16 | 5.16 | 1.38% | 47,698 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.05 | 5.09 | 5.09 | -6.10% | 24,154 |
| Jul 6, 2026 | 5.30 | 5.49 | 5.25 | 5.42 | 5.42 | 7.85% | 37,889 |
| Jul 2, 2026 | 5.21 | 5.21 | 4.82 | 5.03 | 5.03 | -8.46% | 22,691 |
| Jul 1, 2026 | 5.40 | 5.69 | 5.40 | 5.49 | 5.49 | 5.44% | 42,086 |
| Jun 30, 2026 | 4.96 | 5.28 | 4.84 | 5.21 | 5.21 | 7.37% | 45,166 |
| Jun 29, 2026 | 4.45 | 4.85 | 4.42 | 4.85 | 4.85 | 12.25% | 18,963 |
| Jun 26, 2026 | 4.18 | 4.43 | 4.15 | 4.32 | 4.32 | -2.29% | 25,117 |
| Jun 25, 2026 | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | -4.81% | 10,812 |
| Jun 24, 2026 | 4.75 | 4.81 | 4.64 | 4.65 | 4.64 | -4.23% | 8,500 |
| Jun 23, 2026 | 4.84 | 5.09 | 4.84 | 4.85 | 4.85 | -8.68% | 25,164 |
| Jun 22, 2026 | 5.24 | 5.49 | 5.16 | 5.31 | 5.31 | 1.74% | 24,542 |
| Jun 18, 2026 | 5.14 | 5.22 | 5.03 | 5.22 | 5.22 | -3.33% | 30,996 |