Leverage Shares 2X Long XYZ Daily ETF (XYZG)
NASDAQ: XYZG · Real-Time Price · USD
24.50
+0.09 (0.38%)
Aug 7, 2025, 11:37 AM - Market open
XYZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24.50 | 24.57 | 24.22 | 24.41 | 24.41 | 2.13% | 10,915 |
| Aug 5, 2025 | 24.08 | 24.08 | 23.05 | 23.90 | 23.90 | -2.13% | 13,356 |
| Aug 4, 2025 | 23.51 | 24.65 | 23.51 | 24.42 | 24.42 | 5.54% | 7,948 |
| Aug 1, 2025 | 23.56 | 23.67 | 22.58 | 23.14 | 23.14 | -8.26% | 21,648 |
| Jul 31, 2025 | 24.51 | 25.63 | 24.51 | 25.22 | 25.22 | -0.93% | 19,849 |
| Jul 30, 2025 | 25.62 | 26.13 | 25.18 | 25.46 | 25.46 | -1.55% | 14,866 |
| Jul 29, 2025 | 27.66 | 27.66 | 25.57 | 25.86 | 25.86 | -5.97% | 38,252 |
| Jul 28, 2025 | 27.50 | 28.60 | 27.48 | 27.50 | 27.50 | -0.43% | 21,569 |
| Jul 25, 2025 | 26.77 | 27.82 | 26.69 | 27.62 | 27.62 | 2.91% | 34,235 |
| Jul 24, 2025 | 26.95 | 27.75 | 26.78 | 26.84 | 26.84 | -0.52% | 34,514 |
| Jul 23, 2025 | 27.05 | 27.19 | 26.18 | 26.98 | 26.98 | 0.86% | 58,394 |
| Jul 22, 2025 | 26.30 | 26.90 | 26.08 | 26.75 | 26.75 | 2.45% | 86,902 |
| Jul 21, 2025 | 26.27 | 26.76 | 25.40 | 26.11 | 26.11 | 14.83% | 174,397 |
| Jul 18, 2025 | 22.34 | 22.74 | 21.77 | 22.74 | 22.74 | 5.68% | 32,373 |
| Jul 17, 2025 | 20.91 | 21.87 | 20.91 | 21.52 | 21.52 | 5.32% | 21,048 |
| Jul 16, 2025 | 19.00 | 20.43 | 19.00 | 20.43 | 20.43 | 8.55% | 15,146 |
| Jul 15, 2025 | 19.95 | 19.95 | 18.82 | 18.82 | 18.82 | -7.56% | 15,486 |
| Jul 14, 2025 | 19.95 | 20.90 | 19.95 | 20.36 | 20.36 | 11.56% | 13,067 |
| Jul 11, 2025 | 20.04 | 20.17 | 18.23 | 18.25 | 18.25 | -11.15% | 15,604 |
| Jul 10, 2025 | 20.26 | 20.73 | 20.10 | 20.54 | 20.54 | -0.49% | 5,783 |
| Jul 9, 2025 | 20.30 | 20.64 | 19.79 | 20.64 | 20.64 | 3.23% | 5,315 |
| Jul 8, 2025 | 21.44 | 21.44 | 19.95 | 20.00 | 20.00 | -4.92% | 4,860 |
| Jul 7, 2025 | 19.99 | 21.45 | 19.99 | 21.03 | 21.03 | 0.24% | 6,782 |
| Jul 3, 2025 | 20.82 | 20.98 | 20.71 | 20.98 | 20.98 | 0.24% | 3,086 |
| Jul 2, 2025 | 20.84 | 21.39 | 20.60 | 20.93 | 20.93 | 2.60% | 11,163 |
| Jul 1, 2025 | 20.00 | 20.50 | 19.61 | 20.40 | 20.40 | 1.85% | 5,756 |
| Jun 30, 2025 | 19.68 | 20.31 | 19.68 | 20.03 | 20.03 | 3.57% | 16,684 |
| Jun 27, 2025 | 19.38 | 19.53 | 19.01 | 19.34 | 19.34 | 3.87% | 10,416 |
| Jun 26, 2025 | 18.15 | 18.62 | 17.81 | 18.62 | 18.62 | 0.59% | 4,736 |
| Jun 25, 2025 | 18.78 | 18.84 | 18.22 | 18.51 | 18.51 | -0.59% | 9,104 |
| Jun 24, 2025 | 18.35 | 18.84 | 18.16 | 18.62 | 18.62 | 4.49% | 8,202 |
| Jun 23, 2025 | 17.56 | 17.86 | 17.08 | 17.82 | 17.82 | -0.28% | 4,167 |
| Jun 20, 2025 | 17.91 | 17.91 | 17.67 | 17.87 | 17.87 | 2.00% | 3,545 |
| Jun 18, 2025 | 17.48 | 17.81 | 16.81 | 17.52 | 17.52 | -1.13% | 9,065 |
| Jun 17, 2025 | 17.91 | 18.21 | 17.50 | 17.72 | 17.72 | -4.32% | 7,355 |
| Jun 16, 2025 | 17.45 | 18.52 | 17.45 | 18.52 | 18.52 | 11.23% | 8,475 |
| Jun 13, 2025 | 17.41 | 17.41 | 16.65 | 16.65 | 16.65 | -7.96% | 5,315 |
| Jun 12, 2025 | 18.37 | 18.57 | 18.09 | 18.09 | 18.09 | -0.66% | 2,765 |
| Jun 11, 2025 | 18.61 | 18.83 | 18.13 | 18.21 | 18.21 | -1.35% | 8,087 |
| Jun 10, 2025 | 18.80 | 19.02 | 18.32 | 18.46 | 18.46 | -4.10% | 4,988 |
| Jun 9, 2025 | 18.76 | 19.50 | 18.72 | 19.25 | 19.25 | 2.07% | 4,592 |
| Jun 6, 2025 | 18.37 | 18.86 | 17.98 | 18.86 | 18.86 | 4.95% | 9,176 |
| Jun 5, 2025 | 18.50 | 18.59 | 17.68 | 17.97 | 17.97 | -0.33% | 9,387 |
| 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 |