Leverage Shares 2X Long XPEV Daily ETF (XPEG)
NASDAQ: XPEG · Real-Time Price · USD
5.54
+0.33 (6.40%)
Jul 1, 2026, 1:09 PM EDT - Market open
XPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.40 | 5.69 | 5.40 | 5.61 | - | 7.75% | 36,636 |
| 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 |
| Jun 17, 2026 | 5.52 | 5.67 | 5.40 | 5.40 | 5.40 | -6.74% | 60,087 |
| Jun 16, 2026 | 5.83 | 5.89 | 5.68 | 5.79 | 5.79 | -8.53% | 74,427 |
| Jun 15, 2026 | 6.25 | 6.45 | 6.23 | 6.33 | 6.33 | 0.09% | 17,783 |
| Jun 12, 2026 | 6.58 | 6.59 | 6.28 | 6.32 | 6.32 | 0.38% | 10,382 |
| Jun 11, 2026 | 6.24 | 6.37 | 5.90 | 6.30 | 6.30 | -5.84% | 84,948 |
| Jun 10, 2026 | 6.93 | 7.12 | 6.64 | 6.69 | 6.69 | -7.84% | 14,512 |
| Jun 9, 2026 | 7.32 | 7.35 | 6.95 | 7.26 | 7.26 | -4.10% | 25,958 |
| Jun 8, 2026 | 7.80 | 8.00 | 7.57 | 7.57 | 7.57 | -1.94% | 14,498 |
| Jun 5, 2026 | 8.33 | 8.33 | 7.64 | 7.72 | 7.72 | -10.85% | 18,040 |
| Jun 4, 2026 | 8.99 | 8.99 | 8.63 | 8.66 | 8.66 | -6.89% | 34,666 |
| Jun 3, 2026 | 9.07 | 9.45 | 9.07 | 9.30 | 9.30 | -4.62% | 13,916 |
| Jun 2, 2026 | 9.91 | 10.05 | 9.73 | 9.75 | 9.75 | 8.23% | 29,747 |
| Jun 1, 2026 | 9.05 | 9.42 | 8.98 | 9.01 | 9.01 | 9.07% | 57,872 |
| May 29, 2026 | 8.21 | 8.54 | 7.92 | 8.26 | 8.26 | -0.24% | 27,638 |
| May 28, 2026 | 8.66 | 8.90 | 8.20 | 8.28 | 8.28 | -0.36% | 131,512 |
| May 27, 2026 | 7.87 | 8.34 | 7.87 | 8.31 | 8.31 | -1.66% | 28,442 |
| May 26, 2026 | 8.40 | 8.65 | 8.35 | 8.45 | 8.45 | 12.76% | 101,373 |
| May 22, 2026 | 7.14 | 7.49 | 7.14 | 7.49 | 7.49 | -0.47% | 43,011 |
| May 21, 2026 | 7.52 | 7.61 | 7.24 | 7.53 | 7.53 | 6.50% | 28,029 |
| May 20, 2026 | 7.08 | 7.08 | 6.72 | 7.07 | 7.07 | 2.32% | 28,596 |
| May 19, 2026 | 6.89 | 6.91 | 6.74 | 6.91 | 6.91 | -1.99% | 9,804 |
| May 18, 2026 | 7.49 | 7.49 | 6.89 | 7.05 | 7.05 | -6.74% | 185,665 |
| May 15, 2026 | 7.55 | 7.62 | 7.43 | 7.56 | 7.56 | -6.09% | 55,591 |
| May 14, 2026 | 7.80 | 8.24 | 7.65 | 8.05 | 8.05 | -6.50% | 48,202 |
| May 13, 2026 | 8.07 | 8.80 | 8.07 | 8.61 | 8.61 | 4.36% | 30,705 |
| May 12, 2026 | 7.97 | 8.25 | 7.81 | 8.25 | 8.25 | 1.44% | 11,069 |
| May 11, 2026 | 7.92 | 8.35 | 7.92 | 8.13 | 8.13 | 6.52% | 14,171 |
| May 8, 2026 | 7.69 | 7.78 | 7.61 | 7.64 | 7.64 | 0.78% | 32,922 |
| May 7, 2026 | 7.90 | 7.90 | 7.52 | 7.58 | 7.58 | -4.22% | 22,867 |
| May 6, 2026 | 7.55 | 7.98 | 7.47 | 7.91 | 7.91 | 1.02% | 27,962 |
| May 5, 2026 | 8.06 | 8.12 | 7.83 | 7.83 | 7.83 | -2.35% | 10,841 |
| May 4, 2026 | 8.01 | 8.17 | 8.01 | 8.02 | 8.02 | 1.64% | 13,971 |
| May 1, 2026 | 8.35 | 8.35 | 7.86 | 7.89 | 7.89 | -5.62% | 33,055 |
| Apr 30, 2026 | 7.75 | 8.40 | 7.65 | 8.36 | 8.36 | 6.04% | 18,574 |
| Apr 29, 2026 | 8.05 | 8.05 | 7.88 | 7.88 | 7.88 | -3.87% | 26,416 |
| Apr 28, 2026 | 8.01 | 8.22 | 7.79 | 8.20 | 8.20 | -5.04% | 82,584 |
| Apr 27, 2026 | 8.60 | 9.00 | 8.47 | 8.64 | 8.63 | -1.08% | 46,351 |
| Apr 24, 2026 | 8.40 | 8.73 | 8.27 | 8.73 | 8.73 | 9.56% | 32,695 |
| Apr 23, 2026 | 8.52 | 8.52 | 7.81 | 7.97 | 7.97 | -13.19% | 76,736 |
| Apr 22, 2026 | 9.18 | 9.26 | 9.17 | 9.18 | 9.18 | -2.10% | 25,073 |
| Apr 21, 2026 | 9.65 | 9.69 | 9.29 | 9.37 | 9.37 | -6.68% | 20,740 |