HPEL Historical Prices
Leverage Shares 2X Long HPE Daily ETF · daily open, high, low, close & volume
Trading days
89
Period high
29.50
Period low
10.45
Period change
+19.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18.00 | 19.29 | 17.95 | 18.06 | -5.74% | 93,866 |
| Oct 28, 2026 | 19.70 | 20.00 | 18.90 | 19.16 | -0.88% | 481,170 |
| Oct 27, 2026 | 18.99 | 19.62 | 18.62 | 19.33 | +7.21% | 200,568 |
| Oct 26, 2026 | 17.19 | 18.49 | 17.01 | 18.03 | +7.07% | 148,608 |
| Oct 23, 2026 | 16.05 | 17.65 | 15.70 | 16.84 | +4.01% | 99,109 |
| Oct 22, 2026 | 16.73 | 16.93 | 15.27 | 16.19 | -9.60% | 136,741 |
| Oct 21, 2026 | 18.00 | 18.48 | 17.37 | 17.91 | +7.96% | 116,129 |
| Oct 20, 2026 | 15.75 | 16.92 | 15.46 | 16.59 | +0.79% | 68,194 |
| Oct 19, 2026 | 17.55 | 17.55 | 16.38 | 16.46 | +1.79% | 197,627 |
| Oct 16, 2026 | 17.74 | 17.74 | 15.90 | 16.17 | -11.49% | 171,131 |
| Oct 15, 2026 | 19.38 | 19.58 | 17.00 | 18.27 | -14.39% | 369,195 |
| Oct 14, 2026 | 22.46 | 23.51 | 21.00 | 21.34 | -16.64% | 309,863 |
| Oct 13, 2026 | 24.65 | 27.42 | 24.52 | 25.60 | -4.05% | 224,682 |
| Oct 12, 2026 | 28.81 | 28.81 | 26.09 | 26.68 | -8.54% | 172,174 |
| Oct 9, 2026 | 28.73 | 29.50 | 26.98 | 29.17 | +6.77% | 298,094 |
| Oct 8, 2026 | 27.45 | 28.49 | 26.77 | 27.32 | -3.22% | 213,929 |
| Oct 7, 2026 | 26.99 | 29.21 | 26.50 | 28.23 | +3.94% | 264,152 |
| Oct 6, 2026 | 26.84 | 27.81 | 25.64 | 27.16 | +6.30% | 204,059 |
| Oct 5, 2026 | 26.02 | 26.02 | 24.50 | 25.55 | -3.04% | 216,703 |
| Oct 2, 2026 | 24.23 | 26.91 | 23.90 | 26.35 | +14.52% | 414,055 |
| Oct 1, 2026 | 23.83 | 23.85 | 20.98 | 23.01 | +2.72% | 208,535 |
| Sep 30, 2026 | 23.36 | 24.58 | 22.22 | 22.40 | +7.95% | 373,604 |
| Sep 29, 2026 | 21.87 | 22.24 | 20.23 | 20.75 | -3.85% | 190,152 |
| Sep 28, 2026 | 21.81 | 22.05 | 20.49 | 21.58 | -1.37% | 164,733 |
| Sep 25, 2026 | 22.87 | 23.68 | 21.75 | 21.88 | -1.71% | 294,167 |
| Sep 24, 2026 | 20.45 | 23.58 | 20.31 | 22.26 | +3.53% | 479,568 |
| Sep 23, 2026 | 21.63 | 22.12 | 20.81 | 21.50 | +4.22% | 534,259 |
| Sep 22, 2026 | 20.98 | 21.92 | 20.23 | 20.63 | -2.55% | 275,480 |
| Sep 21, 2026 | 21.12 | 22.42 | 20.16 | 21.17 | +3.57% | 480,720 |
| Sep 18, 2026 | 21.15 | 21.15 | 19.70 | 20.44 | -1.21% | 92,122 |
| Sep 17, 2026 | 18.88 | 21.25 | 18.28 | 20.69 | +15.59% | 277,311 |
| Sep 16, 2026 | 16.99 | 18.70 | 16.75 | 17.90 | +3.77% | 262,364 |
| Sep 15, 2026 | 17.44 | 18.45 | 17.08 | 17.25 | +1.23% | 300,611 |
| Sep 14, 2026 | 17.55 | 18.26 | 16.90 | 17.04 | -21.55% | 441,389 |
| Sep 11, 2026 | 18.00 | 21.72 | 18.00 | 21.72 | +24.76% | 353,515 |
| Sep 10, 2026 | 18.68 | 19.23 | 17.35 | 17.41 | -12.82% | 110,189 |
| Sep 9, 2026 | 18.20 | 19.97 | 18.20 | 19.97 | +10.70% | 172,217 |
| Sep 8, 2026 | 15.54 | 18.14 | 15.54 | 18.04 | +14.76% | 452,808 |
| Sep 4, 2026 | 17.10 | 17.25 | 15.34 | 15.72 | -8.82% | 372,792 |
| Sep 3, 2026 | 13.01 | 17.41 | 11.96 | 17.24 | +9.60% | 1,430,136 |
| Sep 2, 2026 | 15.76 | 16.03 | 14.50 | 15.73 | -1.63% | 1,895,864 |
| Aug 31, 2026 | 16.56 | 16.56 | 15.95 | 15.99 | +0.25% | 96,099 |
| Aug 28, 2026 | 17.08 | 17.08 | 15.80 | 15.95 | -7.91% | 114,161 |
| Aug 27, 2026 | 17.98 | 18.00 | 17.16 | 17.32 | -3.08% | 159,863 |
| Aug 26, 2026 | 16.77 | 17.98 | 16.77 | 17.87 | +6.50% | 53,398 |
| Aug 25, 2026 | 17.04 | 17.48 | 16.49 | 16.78 | +4.16% | 19,020 |
| Aug 24, 2026 | 16.83 | 17.41 | 15.39 | 16.11 | -4.05% | 67,491 |
| Aug 21, 2026 | 16.71 | 17.15 | 16.42 | 16.79 | +2.25% | 28,888 |
| Aug 20, 2026 | 16.32 | 17.14 | 16.00 | 16.42 | -0.79% | 24,222 |
| Aug 19, 2026 | 17.82 | 18.32 | 15.78 | 16.55 | -9.27% | 100,243 |
| Aug 18, 2026 | 18.23 | 19.94 | 17.75 | 18.24 | -7.41% | 165,926 |
| Aug 17, 2026 | 20.36 | 20.36 | 19.30 | 19.70 | -3.29% | 92,369 |
| Aug 14, 2026 | 21.80 | 21.80 | 20.23 | 20.37 | -4.01% | 78,979 |
| Aug 13, 2026 | 22.75 | 23.69 | 21.11 | 21.22 | +3.36% | 267,084 |
| Aug 12, 2026 | 18.83 | 20.56 | 18.12 | 20.53 | +16.12% | 141,511 |
| Aug 11, 2026 | 18.15 | 18.15 | 16.57 | 17.68 | -1.17% | 91,601 |
| Aug 10, 2026 | 18.61 | 18.80 | 17.61 | 17.89 | +5.80% | 161,232 |
| Aug 7, 2026 | 17.00 | 17.01 | 15.38 | 16.91 | +2.73% | 199,972 |
| Aug 6, 2026 | 16.26 | 16.90 | 14.33 | 16.46 | -3.01% | 340,729 |
| Aug 5, 2026 | 15.96 | 17.86 | 15.94 | 16.97 | +2.72% | 272,243 |
| Aug 4, 2026 | 16.95 | 17.05 | 15.28 | 16.52 | +8.47% | 456,375 |
| Aug 3, 2026 | 13.83 | 15.32 | 12.97 | 15.23 | +9.73% | 284,372 |
| Jul 31, 2026 | 14.63 | 14.90 | 13.31 | 13.88 | +3.97% | 51,068 |
| Jul 30, 2026 | 12.81 | 13.35 | 12.69 | 13.35 | +11.19% | 54,699 |
| Jul 29, 2026 | 12.71 | 13.11 | 12.01 | 12.01 | -4.86% | 18,581 |
| Jul 28, 2026 | 13.08 | 13.08 | 11.36 | 12.62 | -10.55% | 33,906 |
| Jul 27, 2026 | 13.96 | 14.52 | 13.16 | 14.11 | +2.32% | 25,915 |
| Jul 24, 2026 | 14.18 | 14.69 | 13.68 | 13.79 | -0.04% | 13,996 |
| Jul 23, 2026 | 14.06 | 14.70 | 13.74 | 13.79 | -3.67% | 130,955 |
| Jul 22, 2026 | 13.74 | 14.98 | 13.74 | 14.32 | +7.15% | 47,339 |
| Jul 21, 2026 | 13.28 | 13.36 | 12.68 | 13.36 | +9.49% | 12,708 |
| Jul 20, 2026 | 12.84 | 12.97 | 12.21 | 12.21 | -5.45% | 16,346 |
| Jul 17, 2026 | 12.09 | 13.31 | 11.87 | 12.91 | +3.30% | 19,555 |
| Jul 16, 2026 | 13.67 | 13.95 | 12.50 | 12.50 | -10.15% | 17,290 |
| Jul 15, 2026 | 15.55 | 15.82 | 12.73 | 13.91 | -7.64% | 29,542 |
| Jul 14, 2026 | 14.50 | 15.34 | 14.50 | 15.06 | +8.82% | 12,447 |
| Jul 13, 2026 | 14.79 | 14.79 | 13.35 | 13.84 | -5.01% | 18,386 |
| Jul 10, 2026 | 14.79 | 16.10 | 14.52 | 14.57 | -2.80% | 47,313 |
| Jul 9, 2026 | 13.48 | 15.04 | 13.06 | 14.99 | +20.02% | 42,331 |
| Jul 8, 2026 | 11.50 | 12.77 | 11.50 | 12.49 | +5.53% | 11,155 |
| Jul 7, 2026 | 11.85 | 12.28 | 11.60 | 11.84 | +2.44% | 11,935 |
| Jul 6, 2026 | 11.14 | 12.00 | 11.14 | 11.55 | +8.53% | 32,794 |
| Jul 2, 2026 | 12.00 | 12.16 | 10.45 | 10.65 | -13.02% | 29,269 |
| Jul 1, 2026 | 12.76 | 12.76 | 11.65 | 12.24 | -5.02% | 19,388 |
| Jun 30, 2026 | 12.63 | 12.88 | 12.07 | 12.88 | +2.42% | 26,231 |
| Jun 29, 2026 | 12.22 | 12.60 | 11.50 | 12.58 | +5.10% | 14,590 |
| Jun 26, 2026 | 12.80 | 12.80 | 11.83 | 11.97 | -12.95% | 9,040 |
| Jun 25, 2026 | 15.03 | 15.03 | 13.49 | 13.75 | -9.28% | 38,635 |
| Jun 24, 2026 | 14.95 | 16.08 | 14.75 | 15.16 | - | 30,865 |
Daily open, high, low, close and volume for Leverage Shares 2X Long HPE Daily ETF (HPEL). Showing 89 trading days. Unadjusted prices.