Leverage Shares 2X Long XYZ Daily ETF (XYZG)
NASDAQ: XYZG · Real-Time Price · USD
7.93
-1.70 (-17.61%)
Feb 12, 2026, 4:00 PM EST - Market closed
XYZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.50 | 9.50 | 7.66 | 7.93 | 7.93 | -17.59% | 69,537 |
| Feb 11, 2026 | 10.50 | 10.50 | 9.57 | 9.63 | 9.63 | -12.23% | 16,919 |
| Feb 10, 2026 | 10.99 | 11.33 | 10.84 | 10.97 | 10.97 | 1.78% | 4,896 |
| Feb 9, 2026 | 10.40 | 11.02 | 10.40 | 10.78 | 10.78 | 2.71% | 7,614 |
| Feb 6, 2026 | 10.55 | 10.60 | 10.18 | 10.49 | 10.49 | 8.98% | 11,144 |
| Feb 5, 2026 | 10.92 | 10.92 | 9.55 | 9.63 | 9.63 | -13.49% | 12,466 |
| Feb 4, 2026 | 10.67 | 11.13 | 10.33 | 11.13 | 11.13 | 2.25% | 3,773 |
| Feb 3, 2026 | 11.09 | 11.44 | 10.80 | 10.89 | 10.89 | -12.22% | 28,840 |
| Feb 2, 2026 | 11.93 | 12.51 | 11.93 | 12.40 | 12.40 | 0.07% | 2,775 |
| Jan 30, 2026 | 12.77 | 12.91 | 12.24 | 12.39 | 12.39 | -5.61% | 7,540 |
| Jan 29, 2026 | 13.75 | 13.75 | 13.00 | 13.13 | 13.13 | -6.42% | 8,352 |
| Jan 28, 2026 | 14.37 | 14.69 | 14.00 | 14.03 | 14.03 | -1.40% | 4,382 |
| Jan 27, 2026 | 14.99 | 14.99 | 14.00 | 14.23 | 14.23 | -3.72% | 9,246 |
| Jan 26, 2026 | 15.14 | 15.14 | 14.77 | 14.78 | 14.78 | -2.91% | 5,807 |
| Jan 23, 2026 | 14.74 | 15.63 | 14.74 | 15.22 | 15.22 | 4.87% | 7,456 |
| Jan 22, 2026 | 14.14 | 14.66 | 14.14 | 14.51 | 14.51 | 4.00% | 11,814 |
| Jan 21, 2026 | 13.94 | 14.37 | 13.75 | 13.96 | 13.95 | 3.82% | 11,114 |
| Jan 20, 2026 | 14.00 | 14.26 | 13.37 | 13.44 | 13.44 | -9.89% | 11,752 |
| Jan 16, 2026 | 14.59 | 14.95 | 14.45 | 14.92 | 14.92 | 2.98% | 12,373 |
| Jan 15, 2026 | 14.64 | 14.65 | 14.34 | 14.49 | 14.49 | -1.78% | 20,482 |
| Jan 14, 2026 | 15.13 | 15.27 | 14.28 | 14.75 | 14.75 | -5.52% | 15,465 |
| Jan 13, 2026 | 16.39 | 16.39 | 15.28 | 15.61 | 15.61 | -8.26% | 10,717 |
| Jan 12, 2026 | 17.10 | 17.39 | 16.52 | 17.02 | 17.02 | 1.80% | 13,745 |
| Jan 9, 2026 | 17.26 | 17.26 | 16.18 | 16.72 | 16.71 | -1.72% | 5,334 |
| Jan 8, 2026 | 17.24 | 17.56 | 16.89 | 17.01 | 17.01 | -3.94% | 15,641 |
| Jan 7, 2026 | 17.44 | 17.90 | 17.10 | 17.71 | 17.71 | 4.54% | 11,550 |
| Jan 6, 2026 | 16.30 | 16.95 | 16.27 | 16.94 | 16.94 | 4.56% | 8,645 |
| Jan 5, 2026 | 14.68 | 16.54 | 14.68 | 16.20 | 16.20 | 10.04% | 12,564 |
| Jan 2, 2026 | 14.32 | 14.78 | 13.55 | 14.72 | 14.72 | -0.10% | 9,519 |
| Dec 31, 2025 | 14.96 | 14.97 | 14.73 | 14.73 | 14.73 | -1.52% | 3,289 |
| Dec 30, 2025 | 15.00 | 15.31 | 14.85 | 14.96 | 14.96 | -7.11% | 9,996 |
| Dec 29, 2025 | 16.13 | 16.24 | 15.91 | 16.11 | 15.12 | -1.18% | 6,718 |
| Dec 26, 2025 | 16.23 | 16.34 | 15.88 | 16.30 | 15.30 | 0.41% | 6,678 |
| Dec 24, 2025 | 15.70 | 16.50 | 15.62 | 16.23 | 15.24 | 3.47% | 7,558 |
| Dec 23, 2025 | 15.64 | 15.72 | 15.18 | 15.69 | 14.73 | -0.35% | 3,486 |
| Dec 22, 2025 | 16.15 | 16.30 | 15.64 | 15.74 | 14.78 | -0.86% | 4,628 |
| Dec 19, 2025 | 15.65 | 15.94 | 15.64 | 15.88 | 14.91 | 2.74% | 4,260 |
| Dec 18, 2025 | 15.66 | 16.14 | 15.43 | 15.46 | 14.51 | 2.16% | 7,903 |
| Dec 17, 2025 | 15.60 | 16.03 | 15.13 | 15.13 | 14.20 | -2.76% | 10,404 |
| Dec 16, 2025 | 15.51 | 15.99 | 15.35 | 15.56 | 14.61 | 1.69% | 8,654 |
| Dec 15, 2025 | 16.13 | 16.37 | 15.29 | 15.30 | 14.36 | -2.20% | 30,202 |
| Dec 12, 2025 | 15.51 | 15.70 | 14.90 | 15.65 | 14.69 | 3.49% | 19,886 |
| Dec 11, 2025 | 14.96 | 15.35 | 14.80 | 15.12 | 14.19 | 0.95% | 20,599 |
| Dec 10, 2025 | 14.24 | 15.01 | 14.06 | 14.98 | 14.06 | 5.48% | 21,468 |
| Dec 9, 2025 | 13.81 | 14.34 | 13.81 | 14.20 | 13.33 | 1.64% | 10,779 |
| Dec 8, 2025 | 14.00 | 14.24 | 13.78 | 13.97 | 13.11 | 0.12% | 17,444 |
| Dec 5, 2025 | 14.30 | 14.43 | 13.89 | 13.95 | 13.10 | -3.82% | 20,289 |
| Dec 4, 2025 | 14.15 | 14.51 | 13.85 | 14.51 | 13.62 | 3.41% | 13,736 |
| Dec 3, 2025 | 13.78 | 14.73 | 13.76 | 14.03 | 13.17 | 3.35% | 30,223 |
| Dec 2, 2025 | 15.77 | 16.08 | 13.57 | 13.57 | 12.74 | -13.63% | 52,403 |