Leverage Shares 2X Long XYZ Daily ETF (XYZG)
NASDAQ: XYZG · Real-Time Price · USD
17.90
+0.86 (5.05%)
At close: Nov 13, 2026, 4:00 PM EST
17.84
-0.06 (-0.34%)
After-hours: Nov 13, 2026, 6:08 PM EST
XYZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.07 | 18.09 | 17.07 | 17.90 | 17.90 | 5.06% | 4,667 |
| Nov 12, 2026 | 17.65 | 18.00 | 17.04 | 17.04 | 17.04 | -7.92% | 3,705 |
| Nov 11, 2026 | 18.70 | 19.09 | 18.49 | 18.50 | 18.50 | 0.22% | 8,341 |
| Nov 10, 2026 | 18.94 | 19.26 | 18.03 | 18.46 | 18.46 | -6.66% | 6,678 |
| Nov 9, 2026 | 19.18 | 20.00 | 19.18 | 19.78 | 19.78 | 6.77% | 10,391 |
| Nov 6, 2026 | 18.12 | 18.71 | 18.12 | 18.53 | 18.53 | 3.60% | 4,526 |
| Nov 5, 2026 | 19.38 | 19.38 | 17.25 | 17.88 | 17.88 | -8.19% | 11,025 |
| Nov 4, 2026 | 17.76 | 19.73 | 17.76 | 19.48 | 19.48 | 31.23% | 37,042 |
| Nov 3, 2026 | 15.07 | 15.20 | 14.76 | 14.84 | 14.84 | -3.06% | 3,885 |
| Nov 2, 2026 | 15.93 | 15.93 | 15.31 | 15.31 | 15.31 | 1.44% | 1,496 |
| Oct 30, 2026 | 14.79 | 15.10 | 14.75 | 15.10 | 15.09 | -1.94% | 3,985 |
| Oct 29, 2026 | 15.54 | 15.59 | 15.25 | 15.39 | 15.39 | 5.02% | 1,732 |
| Oct 28, 2026 | 14.61 | 14.66 | 14.54 | 14.66 | 14.66 | 0.56% | 950 |
| Oct 27, 2026 | 14.45 | 14.58 | 14.38 | 14.58 | 14.58 | 1.00% | 1,521 |
| Oct 26, 2026 | 14.45 | 14.47 | 14.21 | 14.43 | 14.43 | -5.00% | 1,683 |
| Oct 23, 2026 | 15.44 | 15.45 | 15.19 | 15.19 | 15.19 | -6.49% | 2,339 |
| Oct 22, 2026 | 16.38 | 16.58 | 15.98 | 16.24 | 16.24 | 1.75% | 1,818 |
| Oct 21, 2026 | 16.36 | 16.36 | 15.97 | 15.97 | 15.97 | 0.39% | 2,183 |
| Oct 20, 2026 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 1.41% | 454 |
| Oct 19, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.02% | 240 |
| Oct 16, 2026 | 17.09 | 17.10 | 15.85 | 15.85 | 15.84 | -4.92% | 4,594 |
| Oct 15, 2026 | 15.55 | 16.74 | 15.55 | 16.67 | 16.66 | 10.48% | 4,545 |
| Oct 14, 2026 | 14.84 | 15.08 | 14.76 | 15.08 | 15.08 | -2.52% | 8,509 |
| Oct 13, 2026 | 15.50 | 15.50 | 15.19 | 15.47 | 15.47 | 0.04% | 9,164 |
| Oct 12, 2026 | 15.44 | 15.72 | 15.38 | 15.47 | 15.47 | -1.71% | 3,224 |
| Oct 9, 2026 | 15.60 | 15.89 | 15.60 | 15.74 | 15.74 | 5.62% | 1,481 |
| Oct 8, 2026 | 14.90 | 14.90 | 14.09 | 14.90 | 14.90 | -2.36% | 8,829 |
| Oct 7, 2026 | 15.09 | 15.28 | 15.03 | 15.26 | 15.26 | -1.28% | 5,348 |
| Oct 6, 2026 | 15.36 | 15.46 | 15.35 | 15.46 | 15.46 | 0.92% | 8,915 |
| Oct 5, 2026 | 14.90 | 15.49 | 14.90 | 15.32 | 15.32 | 5.11% | 9,052 |
| Oct 2, 2026 | 15.22 | 15.22 | 14.43 | 14.57 | 14.57 | 0.75% | 6,556 |
| Oct 1, 2026 | 14.10 | 14.46 | 14.08 | 14.46 | 14.46 | 1.04% | 2,778 |
| Sep 30, 2026 | 14.61 | 14.61 | 14.14 | 14.32 | 14.32 | -1.74% | 11,140 |
| Sep 29, 2026 | 14.27 | 14.65 | 14.20 | 14.57 | 14.57 | 2.63% | 1,152 |
| Sep 28, 2026 | 14.50 | 14.66 | 14.20 | 14.20 | 14.19 | -8.42% | 6,715 |
| Sep 25, 2026 | 15.59 | 15.59 | 15.50 | 15.50 | 15.50 | -0.72% | 743 |
| Sep 24, 2026 | 14.86 | 15.61 | 14.86 | 15.61 | 15.61 | 5.29% | 2,676 |
| Sep 23, 2026 | 15.00 | 15.16 | 14.70 | 14.83 | 14.83 | -7.32% | 4,679 |
| Sep 22, 2026 | 16.85 | 16.85 | 15.89 | 16.00 | 16.00 | -0.77% | 4,176 |
| Sep 21, 2026 | 15.66 | 16.20 | 15.66 | 16.12 | 16.12 | 4.07% | 7,716 |
| Sep 18, 2026 | 15.63 | 15.63 | 15.49 | 15.49 | 15.49 | -0.78% | 2,699 |
| Sep 17, 2026 | 16.04 | 16.04 | 15.61 | 15.61 | 15.61 | -0.45% | 4,158 |
| Sep 16, 2026 | 15.71 | 16.29 | 15.44 | 15.69 | 15.68 | -4.20% | 5,090 |
| Sep 15, 2026 | 16.69 | 16.73 | 16.31 | 16.37 | 16.37 | -2.91% | 2,891 |
| Sep 14, 2026 | 16.79 | 17.30 | 16.74 | 16.86 | 16.86 | 0.47% | 7,286 |
| Sep 11, 2026 | 16.75 | 16.87 | 16.75 | 16.78 | 16.78 | 0.49% | 1,318 |
| Sep 10, 2026 | 17.06 | 17.06 | 16.70 | 16.70 | 16.70 | -1.24% | 2,360 |
| Sep 9, 2026 | 16.80 | 17.04 | 16.80 | 16.91 | 16.91 | -1.44% | 2,759 |
| Sep 8, 2026 | 17.27 | 17.27 | 17.16 | 17.16 | 17.16 | -6.85% | 3,157 |
| Sep 4, 2026 | 18.07 | 18.57 | 18.07 | 18.42 | 18.42 | -1.12% | 2,027 |