Leverage Shares 2X Long XPEV Daily ETF (XPEG)
NASDAQ: XPEG · Real-Time Price · USD
3.100
-0.006 (-0.19%)
Sep 18, 2026, 4:00 PM EDT - Market closed
XPEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -0.18% | 28,349 |
| Sep 17, 2026 | 3.05 | 3.21 | 3.00 | 3.11 | 3.11 | 5.64% | 80,584 |
| Sep 16, 2026 | 2.92 | 3.05 | 2.91 | 2.94 | 2.94 | 1.55% | 23,204 |
| Sep 15, 2026 | 3.01 | 3.01 | 2.84 | 2.90 | 2.90 | -8.39% | 39,738 |
| Sep 14, 2026 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | 3.10% | 31,677 |
| Sep 11, 2026 | 3.07 | 3.14 | 3.03 | 3.07 | 3.06 | 3.78% | 54,736 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -3.80% | 74,850 |
| Sep 9, 2026 | 3.23 | 3.24 | 3.07 | 3.07 | 3.07 | -7.05% | 98,131 |
| Sep 8, 2026 | 3.33 | 3.36 | 3.24 | 3.30 | 3.30 | -0.65% | 66,417 |
| Sep 4, 2026 | 3.40 | 3.40 | 3.29 | 3.33 | 3.32 | -3.16% | 57,353 |
| Sep 3, 2026 | 3.27 | 3.47 | 3.21 | 3.43 | 3.43 | 0.68% | 41,004 |
| Sep 2, 2026 | 3.42 | 3.42 | 3.35 | 3.41 | 3.41 | -1.99% | 41,814 |
| Sep 1, 2026 | 3.61 | 3.65 | 3.47 | 3.48 | 3.48 | -3.51% | 15,836 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.57 | 3.61 | 3.61 | -2.51% | 21,254 |
| 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% | 39,300 |
| Aug 26, 2026 | 3.95 | 4.02 | 3.83 | 3.83 | 3.83 | 1.73% | 35,792 |
| 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 |