Leverage Shares 2X Long MTSI Daily ETF MTSG
3.46 USD -0.39 (-10.02%)
Regular-session close
3.42 -0.04 -1.16%
After hours · Nov 13, 4:32 PM ET
3.36 Day range 3.54
2.41 52-week range 14.41
- YTD
- -73.59%
- 1 year
- -73.59%
MTSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.54 | 3.54 | 3.36 | 3.46 | -0.39 | -10.13% | 6,800 |
| Nov 12, 2026 | 3.82 | 3.86 | 3.73 | 3.85 | -0.15 | -3.75% | 21,500 |
| Nov 11, 2026 | 3.72 | 4.22 | 3.58 | 4.00 | +0.67 | +20.12% | 64,800 |
| Nov 10, 2026 | 3.31 | 3.46 | 3.06 | 3.33 | -0.09 | -2.63% | 29,000 |
| Nov 9, 2026 | 3.14 | 3.42 | 3.12 | 3.42 | +0.54 | +18.75% | 50,800 |
| Nov 6, 2026 | 2.56 | 2.91 | 2.54 | 2.88 | +0.47 | +19.50% | 11,300 |
| Nov 5, 2026 | 2.88 | 2.88 | 2.38 | 2.41 | -1.30 | -35.04% | 22,000 |
| Nov 4, 2026 | 3.79 | 3.79 | 3.15 | 3.71 | -0.17 | -4.38% | 38,300 |
| Nov 3, 2026 | 4.00 | 4.07 | 3.79 | 3.88 | +0.42 | +12.14% | 11,600 |
| Nov 2, 2026 | 3.71 | 3.99 | 3.42 | 3.46 | -0.40 | -10.36% | 12,300 |
| Oct 30, 2026 | 3.85 | 3.98 | 3.64 | 3.86 | -0.65 | -14.41% | 16,300 |
| Oct 29, 2026 | 4.58 | 4.68 | 4.37 | 4.51 | -0.31 | -6.43% | 6,400 |
| Oct 28, 2026 | 4.54 | 4.84 | 4.54 | 4.82 | +0.16 | +3.43% | 26,800 |
| Oct 27, 2026 | 4.56 | 4.73 | 4.50 | 4.66 | +0.43 | +10.17% | 37,900 |
| Oct 26, 2026 | 4.10 | 4.32 | 4.01 | 4.23 | +0.27 | +6.82% | 36,300 |
| Oct 23, 2026 | 3.84 | 4.10 | 3.84 | 3.96 | +0.19 | +5.04% | 40,300 |
| Oct 22, 2026 | 4.85 | 4.85 | 3.70 | 3.77 | -1.76 | -31.83% | 34,600 |
| Oct 21, 2026 | 5.50 | 5.60 | 5.46 | 5.53 | +0.31 | +5.94% | 34,900 |
| Oct 20, 2026 | 4.91 | 5.39 | 4.88 | 5.22 | -0.06 | -1.14% | 9,000 |
| Oct 19, 2026 | 5.55 | 5.70 | 5.25 | 5.28 | +0.13 | +2.52% | 51,600 |
| Oct 16, 2026 | 5.09 | 5.38 | 5.09 | 5.15 | -0.36 | -6.53% | 5,800 |
| Oct 15, 2026 | 5.99 | 5.99 | 4.89 | 5.51 | -0.92 | -14.31% | 45,600 |
| Oct 14, 2026 | 6.75 | 6.82 | 6.26 | 6.43 | -0.76 | -10.57% | 12,900 |
| Oct 13, 2026 | 6.95 | 7.19 | 6.57 | 7.19 | +0.05 | +0.70% | 17,900 |
| Oct 12, 2026 | 7.70 | 7.75 | 7.10 | 7.14 | -1.16 | -13.98% | 25,200 |
| Oct 9, 2026 | 8.48 | 8.48 | 7.90 | 8.30 | +0.43 | +5.46% | 21,500 |
| Oct 8, 2026 | 8.32 | 8.69 | 7.82 | 7.87 | -0.76 | -8.81% | 61,400 |
| Oct 7, 2026 | 8.77 | 8.87 | 8.40 | 8.63 | -0.83 | -8.77% | 72,400 |
| Oct 6, 2026 | 9.00 | 9.53 | 8.67 | 9.46 | +1.14 | +13.70% | 158,900 |
| Oct 5, 2026 | 8.06 | 8.47 | 7.75 | 8.32 | +0.30 | +3.74% | 27,000 |
| Oct 2, 2026 | 7.60 | 8.17 | 7.60 | 8.02 | +0.98 | +13.92% | 32,700 |
| Oct 1, 2026 | 6.27 | 7.13 | 6.27 | 7.04 | +0.76 | +12.10% | 20,700 |
| Sep 30, 2026 | 5.89 | 6.36 | 5.89 | 6.28 | +0.03 | +0.48% | 21,400 |
| Sep 29, 2026 | 6.21 | 6.35 | 6.16 | 6.25 | +0.18 | +2.97% | 10,600 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.96 | 6.07 | -0.30 | -4.71% | 3,200 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.28 | 6.37 | +0.05 | +0.79% | 4,100 |
| Sep 24, 2026 | 5.71 | 6.32 | 5.66 | 6.32 | +0.40 | +6.76% | 7,900 |
| Sep 23, 2026 | 5.82 | 6.00 | 5.70 | 5.92 | -0.16 | -2.63% | 6,200 |
| Sep 22, 2026 | 6.02 | 6.13 | 5.95 | 6.08 | -0.04 | -0.65% | 4,300 |
| Sep 21, 2026 | 6.29 | 6.30 | 6.00 | 6.12 | +0.18 | +3.03% | 20,700 |
| Sep 18, 2026 | 5.92 | 5.99 | 5.76 | 5.94 | +0.51 | +9.39% | 7,700 |
| Sep 17, 2026 | 5.38 | 5.57 | 5.29 | 5.43 | +0.46 | +9.26% | 7,400 |
| Sep 16, 2026 | 4.84 | 5.01 | 4.83 | 4.97 | +0.43 | +9.47% | 14,500 |
| Sep 15, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | -0.01 | -0.22% | 5,400 |
| Sep 14, 2026 | 4.90 | 5.00 | 4.55 | 4.55 | -1.52 | -25.04% | 22,000 |
| Sep 11, 2026 | 6.12 | 6.34 | 6.06 | 6.07 | +0.08 | +1.34% | 11,000 |
| Sep 10, 2026 | 6.28 | 6.28 | 5.97 | 5.99 | -0.63 | -9.52% | 8,300 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.28 | 6.62 | +0.48 | +7.82% | 26,200 |
| Sep 8, 2026 | 6.10 | 6.27 | 6.08 | 6.14 | +0.27 | +4.60% | 4,200 |
| Sep 4, 2026 | 5.78 | 5.87 | 5.71 | 5.87 | +0.39 | +7.12% | 5,800 |
| Sep 3, 2026 | 4.98 | 5.48 | 4.98 | 5.48 | +0.09 | +1.67% | 1,000 |
| Sep 2, 2026 | 5.55 | 5.55 | 5.39 | 5.39 | -0.20 | -3.58% | 2,100 |
| Sep 1, 2026 | 5.30 | 5.59 | 5.28 | 5.59 | -0.08 | -1.41% | 3,000 |
| Aug 31, 2026 | 5.71 | 5.72 | 5.64 | 5.67 | -0.08 | -1.39% | 1,300 |
| Aug 28, 2026 | 5.96 | 6.00 | 5.68 | 5.75 | -0.49 | -7.85% | 2,900 |
| Aug 27, 2026 | 6.43 | 6.55 | 6.13 | 6.24 | +0.20 | +3.31% | 13,300 |
| Aug 26, 2026 | 5.85 | 6.05 | 5.85 | 6.04 | +0.25 | +4.32% | 2,800 |
| Aug 25, 2026 | 5.78 | 5.79 | 5.73 | 5.79 | +0.34 | +6.24% | 1,100 |
| Aug 24, 2026 | 5.62 | 5.62 | 5.31 | 5.45 | -0.41 | -7.00% | 3,900 |
| Aug 21, 2026 | 6.00 | 6.02 | 5.73 | 5.86 | +0.02 | +0.34% | 5,500 |
| Aug 20, 2026 | 5.77 | 5.93 | 5.77 | 5.84 | -0.16 | -2.67% | 1,800 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.00 | 6.00 | -1.09 | -15.37% | 7,100 |
| Aug 18, 2026 | 8.46 | 8.46 | 7.02 | 7.09 | -1.95 | -21.57% | 23,200 |
| Aug 17, 2026 | 8.88 | 9.22 | 8.68 | 9.04 | +0.60 | +7.11% | 9,600 |
| Aug 14, 2026 | 8.04 | 8.44 | 8.04 | 8.44 | +0.48 | +6.03% | 21,800 |
65 days, newest first. Daily bars as drawn on the MTSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.