Leverage Shares 2X Long XPEV Daily ETF (XPEG)
NASDAQ: XPEG · Real-Time Price · USD
9.27
-0.48 (-4.92%)
Jun 3, 2026, 11:34 AM EDT - Market open
XPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.07 | 9.35 | 9.07 | 9.27 | - | -4.92% | 9,948 |
| 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 |
| Apr 20, 2026 | 9.80 | 10.05 | 9.78 | 10.05 | 10.05 | -3.60% | 12,969 |
| Apr 17, 2026 | 10.67 | 10.74 | 10.26 | 10.42 | 10.42 | -1.78% | 11,230 |
| Apr 16, 2026 | 10.32 | 10.79 | 9.90 | 10.61 | 10.61 | 7.01% | 28,336 |
| Apr 15, 2026 | 9.56 | 10.07 | 9.56 | 9.92 | 9.92 | -2.87% | 13,493 |
| Apr 14, 2026 | 9.72 | 10.23 | 9.72 | 10.21 | 10.21 | 4.63% | 9,438 |
| Apr 13, 2026 | 9.66 | 9.76 | 9.45 | 9.76 | 9.76 | 0.94% | 3,514 |
| Apr 10, 2026 | 9.60 | 10.02 | 9.60 | 9.67 | 9.67 | 1.05% | 15,332 |
| Apr 9, 2026 | 9.44 | 9.64 | 9.12 | 9.57 | 9.57 | -5.82% | 9,963 |
| Apr 8, 2026 | 10.10 | 10.31 | 10.10 | 10.16 | 10.16 | 7.16% | 9,669 |
| Apr 7, 2026 | 9.42 | 9.48 | 9.16 | 9.48 | 9.48 | -2.29% | 12,936 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.65 | 9.70 | 9.70 | -3.71% | 16,300 |
| Apr 2, 2026 | 9.29 | 10.09 | 9.29 | 10.07 | 10.07 | 1.71% | 24,215 |
| Apr 1, 2026 | 9.86 | 10.06 | 9.76 | 9.91 | 9.90 | 5.03% | 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 | -7.64% | 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 |