USGG Historical Prices
Leverage Shares 2X Long USAR Daily ETF · daily open, high, low, close & volume
Trading days
205
Period high
43.67
Period low
0.8378
Period change
-90.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.09 | 1.24 | 1.02 | 1.23 | +24.35% | 949,428 |
| Nov 5, 2026 | 1.20 | 1.23 | 0.8378 | 0.9851 | -20.56% | 1,019,694 |
| Nov 4, 2026 | 1.43 | 1.50 | 1.19 | 1.24 | -12.06% | 922,053 |
| Nov 3, 2026 | 1.48 | 1.51 | 1.36 | 1.41 | -2.08% | 893,478 |
| Nov 2, 2026 | 1.77 | 1.81 | 1.44 | 1.44 | -16.28% | 560,095 |
| Oct 30, 2026 | 1.84 | 1.89 | 1.56 | 1.72 | -18.10% | 631,864 |
| Oct 29, 2026 | 1.93 | 2.23 | 1.92 | 2.10 | +1.45% | 913,037 |
| Oct 28, 2026 | 2.05 | 2.08 | 1.83 | 2.07 | +1.47% | 1,061,536 |
| Oct 27, 2026 | 1.58 | 2.07 | 1.58 | 2.04 | +33.33% | 1,747,480 |
| Oct 26, 2026 | 1.67 | 1.67 | 1.52 | 1.53 | -10.00% | 1,240,398 |
| Oct 23, 2026 | 1.75 | 1.77 | 1.67 | 1.70 | -5.56% | 1,187,951 |
| Oct 22, 2026 | 1.86 | 1.95 | 1.72 | 1.80 | -12.20% | 1,041,948 |
| Oct 21, 2026 | 2.10 | 2.10 | 1.99 | 2.05 | +3.54% | 440,914 |
| Oct 20, 2026 | 1.92 | 2.12 | 1.84 | 1.98 | -0.37% | 1,003,381 |
| Oct 19, 2026 | 2.31 | 2.31 | 1.98 | 1.99 | -9.26% | 446,030 |
| Oct 16, 2026 | 2.38 | 2.47 | 2.13 | 2.19 | -9.88% | 1,117,892 |
| Oct 15, 2026 | 1.94 | 2.44 | 1.90 | 2.43 | +16.27% | 1,170,106 |
| Oct 14, 2026 | 2.38 | 2.44 | 2.04 | 2.09 | -18.04% | 1,851,792 |
| Oct 13, 2026 | 2.71 | 2.71 | 2.54 | 2.55 | -9.09% | 923,323 |
| Oct 12, 2026 | 3.10 | 3.10 | 2.81 | 2.81 | -11.65% | 765,270 |
| Oct 9, 2026 | 3.26 | 3.27 | 3.10 | 3.17 | -1.09% | 450,233 |
| Oct 8, 2026 | 3.44 | 3.55 | 3.12 | 3.21 | -9.07% | 1,077,360 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.44 | 3.53 | -7.89% | 792,362 |
| Oct 6, 2026 | 3.90 | 3.99 | 3.83 | 3.83 | +1.42% | 443,626 |
| Oct 5, 2026 | 3.80 | 3.83 | 3.59 | 3.78 | +0.89% | 486,568 |
| Oct 2, 2026 | 3.97 | 3.98 | 3.72 | 3.75 | -3.72% | 565,702 |
| Oct 1, 2026 | 4.06 | 4.06 | 3.69 | 3.89 | -3.86% | 986,013 |
| Sep 30, 2026 | 4.07 | 4.42 | 4.04 | 4.05 | +0.15% | 418,393 |
| Sep 29, 2026 | 4.30 | 4.30 | 3.98 | 4.04 | -5.16% | 615,882 |
| Sep 28, 2026 | 4.55 | 4.60 | 4.22 | 4.26 | -9.75% | 432,948 |
| Sep 25, 2026 | 4.86 | 4.92 | 4.62 | 4.72 | -2.88% | 353,318 |
| Sep 24, 2026 | 4.92 | 4.96 | 4.65 | 4.86 | -5.63% | 334,007 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.13 | 5.15 | -13.59% | 550,292 |
| Sep 22, 2026 | 5.90 | 6.02 | 5.45 | 5.96 | +2.49% | 554,007 |
| Sep 21, 2026 | 5.75 | 5.99 | 5.50 | 5.82 | +18.04% | 964,851 |
| Sep 18, 2026 | 5.27 | 5.37 | 4.77 | 4.93 | -2.83% | 448,442 |
| Sep 17, 2026 | 5.06 | 5.28 | 4.95 | 5.07 | +6.57% | 807,836 |
| Sep 16, 2026 | 5.13 | 5.13 | 4.64 | 4.76 | -3.99% | 703,288 |
| Sep 15, 2026 | 5.15 | 5.25 | 4.90 | 4.96 | -4.14% | 338,585 |
| Sep 14, 2026 | 4.85 | 5.39 | 4.85 | 5.17 | +1.96% | 347,965 |
| Sep 11, 2026 | 5.41 | 5.42 | 5.05 | 5.07 | -17.26% | 374,497 |
| Sep 9, 2026 | 6.49 | 6.57 | 6.10 | 6.13 | -7.01% | 618,350 |
| Sep 8, 2026 | 6.53 | 7.07 | 6.42 | 6.59 | +0.46% | 482,432 |
| Sep 4, 2026 | 7.33 | 7.81 | 6.30 | 6.56 | -0.79% | 1,122,887 |
| Sep 3, 2026 | 6.86 | 6.98 | 6.57 | 6.61 | -1.75% | 268,050 |
| Sep 2, 2026 | 6.45 | 6.77 | 6.39 | 6.73 | -0.27% | 512,289 |
| Aug 31, 2026 | 6.77 | 7.00 | 6.59 | 6.75 | -2.34% | 178,777 |
| Aug 28, 2026 | 8.07 | 8.25 | 6.74 | 6.91 | -13.30% | 564,527 |
| Aug 27, 2026 | 7.77 | 8.09 | 7.30 | 7.97 | +4.32% | 487,648 |
| Aug 26, 2026 | 8.20 | 9.00 | 7.48 | 7.64 | -5.56% | 796,613 |
| Aug 25, 2026 | 7.32 | 8.11 | 6.97 | 8.09 | +12.05% | 501,666 |
| Aug 24, 2026 | 7.64 | 7.70 | 6.74 | 7.22 | -10.31% | 342,105 |
| Aug 21, 2026 | 6.79 | 8.21 | 6.75 | 8.05 | +25.00% | 634,652 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.30 | 6.44 | -10.29% | 351,523 |
| Aug 19, 2026 | 7.67 | 7.85 | 7.07 | 7.18 | -4.79% | 265,812 |
| Aug 18, 2026 | 7.41 | 8.38 | 7.31 | 7.54 | -8.50% | 246,881 |
| Aug 17, 2026 | 8.61 | 8.61 | 7.79 | 8.24 | -7.20% | 435,751 |
| Aug 14, 2026 | 7.65 | 9.25 | 7.65 | 8.88 | +15.48% | 584,364 |
| Aug 13, 2026 | 7.39 | 8.13 | 7.39 | 7.69 | +2.25% | 211,936 |
| Aug 12, 2026 | 8.22 | 8.38 | 7.24 | 7.52 | -5.78% | 278,538 |
| Aug 11, 2026 | 7.86 | 8.33 | 7.40 | 7.98 | -1.44% | 390,783 |
| Aug 10, 2026 | 8.40 | 8.70 | 8.07 | 8.10 | -2.73% | 658,575 |
| Aug 7, 2026 | 7.63 | 8.55 | 7.42 | 8.33 | +21.68% | 629,189 |
| Aug 6, 2026 | 6.14 | 7.31 | 6.13 | 6.84 | +2.33% | 212,024 |
| Aug 5, 2026 | 6.76 | 7.00 | 6.28 | 6.69 | -1.12% | 206,374 |
| Aug 4, 2026 | 6.19 | 7.00 | 6.05 | 6.76 | +18.00% | 387,896 |
| Aug 3, 2026 | 4.81 | 5.86 | 4.68 | 5.73 | +11.79% | 325,609 |
| Jul 31, 2026 | 5.34 | 5.39 | 4.63 | 5.13 | +3.55% | 450,925 |
| Jul 30, 2026 | 4.36 | 4.95 | 4.30 | 4.95 | +24.36% | 324,975 |
| Jul 29, 2026 | 4.60 | 4.64 | 3.90 | 3.98 | -14.00% | 286,908 |
| Jul 28, 2026 | 4.91 | 4.91 | 4.21 | 4.63 | -11.74% | 294,026 |
| Jul 27, 2026 | 4.84 | 5.46 | 4.83 | 5.24 | +10.62% | 160,634 |
| Jul 24, 2026 | 5.39 | 5.39 | 4.72 | 4.74 | -12.85% | 125,218 |
| Jul 23, 2026 | 5.63 | 5.84 | 5.23 | 5.44 | -8.97% | 127,540 |
| Jul 22, 2026 | 5.85 | 6.39 | 5.80 | 5.97 | +0.33% | 246,405 |
| Jul 21, 2026 | 5.70 | 6.12 | 5.57 | 5.96 | +8.06% | 218,201 |
| Jul 20, 2026 | 5.97 | 5.99 | 5.24 | 5.51 | -6.01% | 240,241 |
| Jul 17, 2026 | 5.65 | 6.24 | 5.45 | 5.86 | -2.80% | 117,275 |
| Jul 16, 2026 | 6.84 | 6.84 | 5.90 | 6.03 | -16.46% | 349,131 |
| Jul 15, 2026 | 7.99 | 8.07 | 6.88 | 7.22 | -10.09% | 234,278 |
| Jul 14, 2026 | 7.85 | 8.23 | 7.63 | 8.03 | +11.37% | 124,200 |
| Jul 13, 2026 | 7.92 | 7.95 | 7.02 | 7.21 | -14.06% | 231,093 |
| Jul 10, 2026 | 8.74 | 8.74 | 8.17 | 8.39 | -4.22% | 119,234 |
| Jul 9, 2026 | 8.67 | 9.07 | 8.20 | 8.76 | +4.93% | 118,621 |
| Jul 8, 2026 | 7.69 | 8.53 | 7.56 | 8.35 | +7.38% | 218,934 |
| Jul 7, 2026 | 8.78 | 8.90 | 7.30 | 7.77 | -16.29% | 322,984 |
| Jul 6, 2026 | 9.19 | 9.84 | 9.00 | 9.29 | +2.59% | 140,303 |
| Jul 2, 2026 | 10.11 | 10.61 | 8.50 | 9.05 | -9.22% | 305,395 |
| Jul 1, 2026 | 11.13 | 11.78 | 9.95 | 9.97 | -14.51% | 253,544 |
| Jun 30, 2026 | 11.07 | 11.76 | 10.92 | 11.66 | +4.80% | 130,604 |
| Jun 29, 2026 | 10.55 | 11.13 | 9.92 | 11.13 | +5.51% | 243,377 |
| Jun 26, 2026 | 10.27 | 10.78 | 9.96 | 10.55 | -2.51% | 209,924 |
| Jun 25, 2026 | 12.22 | 12.22 | 10.16 | 10.82 | -5.98% | 322,184 |
| Jun 24, 2026 | 12.72 | 12.80 | 11.24 | 11.51 | -13.47% | 227,709 |
| Jun 23, 2026 | 12.53 | 15.79 | 12.53 | 13.30 | -10.14% | 201,475 |
| Jun 22, 2026 | 15.82 | 17.25 | 14.46 | 14.80 | -3.90% | 275,628 |
| Jun 18, 2026 | 15.14 | 15.60 | 13.37 | 15.40 | +9.07% | 335,430 |
| Jun 17, 2026 | 12.48 | 15.20 | 12.48 | 14.12 | +16.34% | 364,399 |
| Jun 16, 2026 | 13.19 | 13.64 | 12.00 | 12.14 | -11.40% | 205,821 |
| Jun 15, 2026 | 13.95 | 14.43 | 13.56 | 13.70 | +9.41% | 222,242 |
| Jun 12, 2026 | 13.55 | 13.66 | 11.75 | 12.52 | -5.07% | 237,637 |
| Jun 11, 2026 | 10.90 | 13.26 | 10.83 | 13.19 | +20.95% | 346,525 |
| Jun 10, 2026 | 11.49 | 12.47 | 10.84 | 10.91 | -5.14% | 241,622 |
| Jun 9, 2026 | 13.09 | 13.55 | 10.31 | 11.50 | -11.61% | 469,829 |
| Jun 8, 2026 | 14.97 | 14.97 | 12.92 | 13.01 | -2.28% | 225,313 |
| Jun 5, 2026 | 18.82 | 18.82 | 12.85 | 13.31 | -34.14% | 586,160 |
| Jun 4, 2026 | 20.01 | 20.40 | 19.00 | 20.21 | -6.46% | 189,245 |
| Jun 3, 2026 | 27.35 | 29.80 | 21.00 | 21.61 | -17.96% | 453,147 |
| Jun 2, 2026 | 25.96 | 27.66 | 24.89 | 26.34 | +9.01% | 203,753 |
| Jun 1, 2026 | 21.84 | 26.14 | 21.30 | 24.16 | +9.70% | 269,399 |
| May 29, 2026 | 22.05 | 22.16 | 19.75 | 22.02 | -1.39% | 126,323 |
| May 28, 2026 | 19.54 | 22.92 | 18.80 | 22.33 | +11.11% | 160,578 |
| May 27, 2026 | 21.25 | 21.74 | 19.21 | 20.10 | -7.75% | 178,244 |
| May 26, 2026 | 18.95 | 23.01 | 18.34 | 21.79 | +19.36% | 509,431 |
| May 22, 2026 | 17.32 | 20.16 | 17.32 | 18.25 | +7.95% | 461,659 |
| May 21, 2026 | 15.25 | 17.60 | 15.00 | 16.91 | +15.30% | 754,329 |
| May 20, 2026 | 12.76 | 14.80 | 11.76 | 14.67 | +26.76% | 425,515 |
| May 19, 2026 | 12.66 | 12.66 | 10.93 | 11.57 | -12.52% | 244,973 |
| May 18, 2026 | 17.58 | 17.58 | 12.63 | 13.23 | -25.88% | 369,028 |
| May 15, 2026 | 17.03 | 19.40 | 16.78 | 17.84 | -3.01% | 156,765 |
| May 14, 2026 | 19.86 | 20.42 | 16.32 | 18.40 | -5.65% | 325,729 |
| May 13, 2026 | 19.44 | 20.69 | 17.87 | 19.50 | -0.66% | 330,841 |
| May 12, 2026 | 20.17 | 21.97 | 18.29 | 19.63 | -5.12% | 219,164 |
| May 11, 2026 | 20.63 | 23.55 | 18.63 | 20.69 | -5.06% | 722,415 |
| May 8, 2026 | 22.20 | 22.99 | 20.05 | 21.79 | +3.61% | 313,684 |
| May 7, 2026 | 24.81 | 24.95 | 20.06 | 21.03 | -14.84% | 429,586 |
| May 6, 2026 | 23.07 | 25.00 | 21.86 | 24.70 | +7.32% | 286,128 |
| May 5, 2026 | 21.05 | 23.27 | 18.91 | 23.01 | +14.53% | 372,132 |
| May 4, 2026 | 22.89 | 22.89 | 19.75 | 20.09 | -5.95% | 455,197 |
| May 1, 2026 | 19.85 | 21.98 | 17.82 | 21.36 | +2.87% | 454,738 |
| Apr 30, 2026 | 16.29 | 20.81 | 16.25 | 20.77 | +35.37% | 404,854 |
| Apr 29, 2026 | 16.81 | 16.81 | 14.52 | 15.34 | -5.72% | 200,578 |
| Apr 28, 2026 | 16.00 | 17.30 | 14.75 | 16.27 | -6.64% | 240,979 |
| Apr 27, 2026 | 14.93 | 17.78 | 14.88 | 17.43 | +14.85% | 588,719 |
| Apr 24, 2026 | 18.42 | 18.44 | 14.87 | 15.17 | -11.01% | 483,054 |
| Apr 23, 2026 | 20.01 | 20.57 | 15.72 | 17.05 | -17.87% | 462,285 |
| Apr 22, 2026 | 19.06 | 21.56 | 18.99 | 20.76 | +22.61% | 335,501 |
| Apr 21, 2026 | 16.09 | 19.17 | 15.78 | 16.93 | +2.24% | 440,055 |
| Apr 20, 2026 | 15.09 | 18.07 | 14.91 | 16.56 | +25.46% | 1,035,102 |
| Apr 17, 2026 | 12.81 | 14.29 | 12.30 | 13.20 | +17.02% | 534,199 |
| Apr 16, 2026 | 11.67 | 11.71 | 10.65 | 11.28 | +0.36% | 342,970 |
| Apr 15, 2026 | 10.10 | 11.71 | 9.97 | 11.24 | +16.45% | 464,788 |
| Apr 14, 2026 | 10.16 | 10.50 | 9.15 | 9.65 | +2.04% | 179,551 |
| Apr 13, 2026 | 8.30 | 9.70 | 8.04 | 9.46 | +7.67% | 296,196 |
| Apr 10, 2026 | 9.88 | 11.01 | 8.76 | 8.79 | -7.18% | 413,664 |
| Apr 9, 2026 | 9.15 | 9.87 | 8.67 | 9.46 | -0.10% | 264,927 |
| Apr 8, 2026 | 8.63 | 9.68 | 8.63 | 9.47 | +28.96% | 359,382 |
| Apr 7, 2026 | 7.99 | 7.99 | 6.95 | 7.35 | -8.97% | 153,540 |
| Apr 6, 2026 | 8.61 | 8.95 | 7.87 | 8.07 | -7.77% | 93,549 |
| Apr 2, 2026 | 6.98 | 9.14 | 6.98 | 8.75 | +14.90% | 506,885 |
| Apr 1, 2026 | 8.61 | 8.73 | 7.53 | 7.62 | -4.28% | 111,425 |
| Mar 31, 2026 | 7.40 | 8.02 | 7.21 | 7.96 | +11.81% | 194,987 |
| Mar 30, 2026 | 8.88 | 8.88 | 6.69 | 7.11 | -15.41% | 198,485 |
| Mar 27, 2026 | 8.70 | 8.84 | 8.00 | 8.41 | -6.95% | 105,834 |
| Mar 26, 2026 | 9.57 | 9.65 | 8.80 | 9.04 | -7.46% | 135,466 |
| Mar 25, 2026 | 10.42 | 10.89 | 9.56 | 9.77 | -0.00% | 135,048 |
| Mar 24, 2026 | 10.52 | 10.52 | 9.33 | 9.77 | -8.95% | 164,141 |
| Mar 23, 2026 | 10.19 | 11.10 | 9.64 | 10.73 | +14.05% | 141,985 |
| Mar 20, 2026 | 11.58 | 11.58 | 8.92 | 9.41 | -17.59% | 161,061 |
| Mar 19, 2026 | 11.50 | 11.80 | 10.77 | 11.42 | -6.79% | 256,139 |
| Mar 18, 2026 | 13.60 | 14.02 | 12.25 | 12.25 | -12.64% | 111,179 |
| Mar 17, 2026 | 13.34 | 14.74 | 13.34 | 14.02 | +1.82% | 86,208 |
| Mar 16, 2026 | 14.20 | 15.30 | 12.87 | 13.77 | +0.37% | 154,594 |
| Mar 13, 2026 | 14.65 | 15.32 | 13.32 | 13.72 | -3.13% | 145,321 |
| Mar 12, 2026 | 15.57 | 15.57 | 13.68 | 14.16 | -12.44% | 156,140 |
| Mar 11, 2026 | 15.10 | 16.74 | 14.90 | 16.18 | +6.04% | 163,153 |
| Mar 10, 2026 | 12.99 | 15.80 | 12.99 | 15.25 | +17.42% | 524,108 |
| Mar 9, 2026 | 11.26 | 13.16 | 10.93 | 12.99 | +14.00% | 305,562 |
| Mar 6, 2026 | 12.91 | 13.82 | 11.34 | 11.40 | -17.02% | 299,426 |
| Mar 5, 2026 | 13.87 | 14.53 | 12.69 | 13.73 | +1.84% | 185,610 |
| Mar 4, 2026 | 14.56 | 14.84 | 13.21 | 13.48 | -5.11% | 200,593 |
| Mar 3, 2026 | 14.38 | 15.70 | 13.62 | 14.21 | -13.35% | 195,849 |
| Mar 2, 2026 | 13.00 | 16.68 | 12.88 | 16.40 | +20.06% | 212,948 |
| Feb 27, 2026 | 14.72 | 14.72 | 13.02 | 13.66 | -12.14% | 94,470 |
| Feb 26, 2026 | 15.04 | 16.00 | 14.54 | 15.55 | +0.30% | 285,642 |
| Feb 25, 2026 | 16.74 | 16.74 | 14.94 | 15.50 | -2.99% | 240,672 |
| Feb 24, 2026 | 12.99 | 16.17 | 12.69 | 15.98 | +16.68% | 316,255 |
| Feb 23, 2026 | 11.25 | 13.82 | 11.06 | 13.69 | +17.96% | 203,982 |
| Feb 20, 2026 | 12.43 | 13.12 | 11.00 | 11.61 | -12.66% | 184,013 |
| Feb 19, 2026 | 12.89 | 13.29 | 11.77 | 13.29 | +1.48% | 97,625 |
| Feb 18, 2026 | 14.29 | 14.69 | 13.04 | 13.10 | -7.89% | 85,486 |
| Feb 17, 2026 | 14.07 | 14.93 | 13.31 | 14.22 | -3.60% | 92,472 |
| Feb 13, 2026 | 15.16 | 15.70 | 13.75 | 14.75 | +4.45% | 151,479 |
| Feb 12, 2026 | 18.00 | 18.00 | 13.77 | 14.12 | -25.91% | 266,564 |
| Feb 11, 2026 | 20.51 | 21.02 | 17.00 | 19.06 | -2.51% | 216,392 |
| Feb 10, 2026 | 21.74 | 22.73 | 19.24 | 19.55 | -11.82% | 106,744 |
| Feb 9, 2026 | 18.87 | 22.44 | 17.68 | 22.17 | +14.75% | 189,282 |
| Feb 6, 2026 | 18.63 | 19.58 | 17.26 | 19.32 | +11.68% | 197,597 |
| Feb 5, 2026 | 21.12 | 22.34 | 17.09 | 17.30 | -25.04% | 231,410 |
| Feb 4, 2026 | 28.75 | 28.75 | 19.88 | 23.08 | -19.44% | 385,013 |
| Feb 3, 2026 | 24.17 | 29.23 | 23.77 | 28.65 | +36.08% | 468,777 |
| Feb 2, 2026 | 25.11 | 28.75 | 20.53 | 21.05 | -2.80% | 457,369 |
| Jan 30, 2026 | 22.57 | 26.22 | 21.37 | 21.66 | +3.49% | 225,385 |
| Jan 29, 2026 | 22.25 | 22.80 | 18.85 | 20.93 | -25.98% | 269,738 |
| Jan 28, 2026 | 30.11 | 30.24 | 25.25 | 28.27 | -8.49% | 396,175 |
| Jan 27, 2026 | 31.97 | 38.50 | 27.01 | 30.90 | -3.32% | 389,465 |
| Jan 26, 2026 | 41.15 | 43.67 | 29.80 | 31.96 | +16.35% | 634,885 |
| Jan 23, 2026 | 25.43 | 28.45 | 21.91 | 27.47 | +18.51% | 178,698 |
| Jan 22, 2026 | 18.57 | 25.35 | 18.57 | 23.18 | +34.27% | 104,222 |
| Jan 21, 2026 | 18.33 | 21.07 | 14.58 | 17.26 | +1.80% | 106,237 |
| Jan 20, 2026 | 15.03 | 18.69 | 15.03 | 16.96 | +16.73% | 91,435 |
| Jan 16, 2026 | 13.23 | 14.62 | 12.78 | 14.53 | +10.29% | 36,031 |
| Jan 15, 2026 | 14.84 | 14.84 | 13.00 | 13.17 | -16.37% | 54,053 |
| Jan 14, 2026 | 12.22 | 15.75 | 12.22 | 15.75 | +19.64% | 17,224 |
| Jan 13, 2026 | 14.06 | 14.10 | 12.98 | 13.17 | - | 3,716 |
Daily open, high, low, close and volume for Leverage Shares 2X Long USAR Daily ETF (USGG). Showing 205 trading days. Unadjusted prices.