Leverage Shares 2X Long XYZ Daily ETF (XYZG)
NASDAQ: XYZG · Real-Time Price · USD
18.24
+0.27 (1.50%)
Jun 6, 2025, 12:54 PM - Market open
XYZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.50 | 18.59 | 17.68 | 17.97 | 17.97 | -0.33% | 9,377 |
| Jun 4, 2025 | 17.54 | 18.14 | 17.50 | 18.03 | 18.03 | 0.22% | 3,106 |
| Jun 3, 2025 | 17.44 | 17.99 | 17.43 | 17.99 | 17.99 | 5.39% | 5,865 |
| Jun 2, 2025 | 16.51 | 17.07 | 16.25 | 17.07 | 17.07 | 0.71% | 5,487 |
| May 30, 2025 | 16.92 | 17.05 | 16.54 | 16.95 | 16.95 | -1.28% | 5,968 |
| May 29, 2025 | 17.28 | 17.73 | 16.94 | 17.17 | 17.17 | 0.59% | 13,146 |
| May 28, 2025 | 17.27 | 17.35 | 16.78 | 17.07 | 17.07 | -1.33% | 9,274 |
| May 27, 2025 | 16.32 | 17.38 | 16.27 | 17.30 | 17.30 | 11.61% | 24,296 |
| May 23, 2025 | 14.63 | 15.50 | 14.48 | 15.50 | 15.50 | 0.98% | 12,848 |
| May 22, 2025 | 14.30 | 15.57 | 14.30 | 15.35 | 15.35 | 10.99% | 27,881 |
| May 21, 2025 | 14.49 | 14.55 | 13.70 | 13.83 | 13.83 | -6.55% | 12,485 |
| May 20, 2025 | 15.40 | 15.40 | 14.67 | 14.80 | 14.80 | -3.46% | 14,266 |
| May 19, 2025 | 14.63 | 15.33 | 14.63 | 15.33 | 15.33 | 2.35% | 6,744 |
| May 16, 2025 | 14.50 | 15.00 | 14.50 | 14.98 | 14.98 | 2.09% | 8,841 |
| May 15, 2025 | 14.78 | 15.05 | 14.38 | 14.67 | 14.67 | -5.21% | 17,613 |
| May 14, 2025 | 16.00 | 16.06 | 15.04 | 15.48 | 15.48 | 1.50% | 11,047 |
| May 13, 2025 | 13.85 | 15.48 | 13.75 | 15.25 | 15.25 | 10.99% | 55,242 |
| May 12, 2025 | 12.97 | 13.74 | 12.97 | 13.74 | 13.74 | 18.86% | 41,807 |
| May 9, 2025 | 11.66 | 11.96 | 11.50 | 11.56 | 11.56 | 0.61% | 72,579 |
| May 8, 2025 | 10.71 | 11.71 | 10.69 | 11.49 | 11.49 | 8.60% | 154,703 |
| May 7, 2025 | 10.42 | 10.59 | 10.30 | 10.58 | 10.58 | 2.92% | 54,774 |
| May 6, 2025 | 9.59 | 10.58 | 9.58 | 10.28 | 10.28 | 2.49% | 108,492 |
| May 5, 2025 | 9.71 | 10.11 | 9.27 | 10.03 | 10.03 | 0.40% | 154,337 |
| May 2, 2025 | 9.40 | 10.25 | 8.91 | 9.99 | 9.99 | -40.95% | 553,490 |
| May 1, 2025 | 17.42 | 17.42 | 16.91 | 16.92 | 16.92 | 0.47% | 34,123 |
| Apr 30, 2025 | 16.18 | 16.84 | 16.18 | 16.84 | 16.84 | -3.87% | 533 |
| Apr 29, 2025 | 17.07 | 17.52 | 17.07 | 17.52 | 17.52 | 3.71% | 1,253 |
| Apr 28, 2025 | 16.55 | 16.89 | 16.55 | 16.89 | 16.89 | 1.23% | 1,246 |
| Apr 25, 2025 | 16.66 | 16.68 | 16.41 | 16.68 | 16.68 | 2.38% | 1,527 |
| Apr 24, 2025 | 15.16 | 16.30 | 15.16 | 16.30 | 16.30 | 5.85% | 783 |
| Apr 23, 2025 | 16.24 | 16.83 | 15.36 | 15.40 | 15.40 | 5.22% | 5,669 |
| Apr 22, 2025 | 14.21 | 14.87 | 14.21 | 14.63 | 14.63 | 7.43% | 2,991 |
| Apr 21, 2025 | 14.06 | 14.06 | 13.33 | 13.62 | 13.62 | -5.54% | 1,026 |
| Apr 17, 2025 | 14.36 | 14.61 | 14.36 | 14.42 | 14.42 | 0.31% | 765 |
| Apr 16, 2025 | 14.82 | 14.82 | 13.93 | 14.37 | 14.37 | -5.19% | 1,360 |
| Apr 15, 2025 | 15.37 | 15.59 | 15.12 | 15.16 | 15.16 | 1.51% | 1,612 |
| Apr 14, 2025 | 15.56 | 15.56 | 14.83 | 14.94 | 14.94 | 2.96% | 21,879 |
| Apr 11, 2025 | 13.47 | 14.69 | 13.47 | 14.51 | 14.51 | 3.27% | 3,540 |
| Apr 10, 2025 | 13.59 | 14.05 | 13.59 | 14.05 | 14.05 | -10.91% | 11,421 |
| Apr 9, 2025 | 12.87 | 15.77 | 12.20 | 15.77 | 15.77 | 28.67% | 8,528 |
| Apr 8, 2025 | 14.26 | 14.26 | 12.25 | 12.25 | 12.25 | -5.88% | 2,569 |
| Apr 7, 2025 | 11.49 | 14.14 | 11.49 | 13.02 | 13.02 | 1.07% | 3,444 |