Leverage Shares 2X Long UUUU Daily ETF UUUG
0.85 USD -0.03 (-3.39%)
Regular-session close
0.83 -0.02 -2.36%
After hours · Nov 13, 4:08 PM ET
0.79 Day range 0.89
0.8492 52-week range 29.48
- YTD
- -94.41%
- 1 year
- -94.41%
UUUG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.89 | 0.89 | 0.79 | 0.85 | -0.03 | -3.08% | 573,900 |
| Nov 12, 2026 | 0.88 | 0.95 | 0.83 | 0.88 | -0.07 | -7.79% | 191,800 |
| Nov 11, 2026 | 0.96 | 0.99 | 0.91 | 0.95 | +0.06 | +7.10% | 253,100 |
| Nov 10, 2026 | 0.99 | 0.99 | 0.86 | 0.89 | -0.15 | -14.71% | 455,200 |
| Nov 9, 2026 | 0.94 | 1.05 | 0.92 | 1.04 | +0.17 | +18.86% | 392,800 |
| Nov 6, 2026 | 0.90 | 0.96 | 0.85 | 0.88 | +0.01 | +1.16% | 397,200 |
| Nov 5, 2026 | 0.97 | 1.03 | 0.76 | 0.87 | -0.17 | -16.02% | 1,539,600 |
| Nov 4, 2026 | 1.07 | 1.11 | 0.95 | 1.03 | -0.03 | -2.83% | 673,600 |
| Nov 3, 2026 | 1.13 | 1.16 | 1.04 | 1.06 | -0.04 | -3.64% | 498,100 |
| Nov 2, 2026 | 1.23 | 1.31 | 1.08 | 1.10 | -0.10 | -8.33% | 699,200 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.11 | 1.20 | -0.17 | -12.41% | 510,400 |
| Oct 29, 2026 | 1.38 | 1.47 | 1.32 | 1.37 | -0.07 | -4.86% | 759,400 |
| Oct 28, 2026 | 1.39 | 1.44 | 1.29 | 1.44 | +0.06 | +4.35% | 657,700 |
| Oct 27, 2026 | 1.21 | 1.39 | 1.21 | 1.38 | +0.21 | +17.95% | 591,900 |
| Oct 26, 2026 | 1.17 | 1.21 | 1.10 | 1.17 | +0.02 | +1.74% | 699,700 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.09 | 1.15 | -0.06 | -4.96% | 518,500 |
| Oct 22, 2026 | 1.29 | 1.32 | 1.19 | 1.21 | -0.17 | -12.32% | 453,400 |
| Oct 21, 2026 | 1.46 | 1.47 | 1.37 | 1.38 | 0.00 | 0.00% | 570,900 |
| Oct 20, 2026 | 1.34 | 1.47 | 1.25 | 1.38 | 0.00 | 0.00% | 618,100 |
| Oct 19, 2026 | 1.54 | 1.54 | 1.36 | 1.38 | -0.11 | -7.38% | 936,400 |
| Oct 16, 2026 | 1.53 | 1.56 | 1.40 | 1.49 | -0.02 | -1.32% | 489,800 |
| Oct 15, 2026 | 1.35 | 1.52 | 1.26 | 1.51 | +0.06 | +4.14% | 731,900 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.41 | 1.45 | -0.36 | -19.89% | 1,059,000 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | -0.15 | -7.65% | 762,300 |
| Oct 12, 2026 | 2.07 | 2.07 | 1.94 | 1.96 | -0.14 | -6.67% | 419,600 |
| Oct 9, 2026 | 2.13 | 2.18 | 2.03 | 2.10 | +0.01 | +0.48% | 421,100 |
| Oct 8, 2026 | 2.14 | 2.19 | 1.99 | 2.09 | -0.14 | -6.28% | 752,500 |
| Oct 7, 2026 | 2.52 | 2.52 | 2.21 | 2.23 | -0.47 | -17.41% | 1,495,900 |
| Oct 6, 2026 | 2.66 | 2.85 | 2.62 | 2.70 | +0.20 | +8.00% | 1,126,800 |
| Oct 5, 2026 | 2.50 | 2.58 | 2.41 | 2.50 | +0.05 | +2.04% | 996,400 |
| Oct 2, 2026 | 2.60 | 2.60 | 2.43 | 2.45 | -0.01 | -0.41% | 498,400 |
| Oct 1, 2026 | 2.59 | 2.61 | 2.42 | 2.46 | -0.17 | -6.46% | 696,800 |
| Sep 30, 2026 | 2.64 | 2.81 | 2.57 | 2.63 | +0.04 | +1.54% | 620,100 |
| Sep 29, 2026 | 2.69 | 2.73 | 2.53 | 2.59 | -0.04 | -1.52% | 341,400 |
| Sep 28, 2026 | 2.69 | 2.69 | 2.59 | 2.63 | -0.16 | -5.73% | 281,800 |
| Sep 25, 2026 | 2.79 | 2.89 | 2.71 | 2.79 | +0.03 | +1.09% | 463,400 |
| Sep 24, 2026 | 2.87 | 2.87 | 2.70 | 2.76 | -0.15 | -5.15% | 758,200 |
| Sep 23, 2026 | 3.12 | 3.12 | 2.89 | 2.91 | -0.28 | -8.78% | 511,500 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.06 | 3.19 | -0.08 | -2.45% | 543,000 |
| Sep 21, 2026 | 3.25 | 3.31 | 3.13 | 3.27 | +0.30 | +10.10% | 820,800 |
| Sep 18, 2026 | 3.25 | 3.27 | 2.92 | 2.97 | -0.16 | -5.11% | 557,700 |
| Sep 17, 2026 | 3.19 | 3.30 | 3.05 | 3.13 | +0.12 | +3.99% | 554,700 |
| Sep 16, 2026 | 3.17 | 3.19 | 2.89 | 3.01 | -0.07 | -2.27% | 276,400 |
| Sep 15, 2026 | 3.30 | 3.34 | 2.99 | 3.08 | -0.26 | -7.78% | 436,900 |
| Sep 14, 2026 | 3.42 | 3.42 | 3.25 | 3.34 | -0.33 | -8.99% | 409,100 |
| Sep 11, 2026 | 4.17 | 4.17 | 3.66 | 3.67 | -0.42 | -10.27% | 280,700 |
| Sep 10, 2026 | 4.39 | 4.41 | 4.06 | 4.09 | -0.58 | -12.42% | 162,300 |
| Sep 9, 2026 | 4.69 | 4.92 | 4.51 | 4.67 | -0.06 | -1.27% | 154,700 |
| Sep 8, 2026 | 4.68 | 5.04 | 4.55 | 4.73 | +0.10 | +2.16% | 597,200 |
| Sep 4, 2026 | 4.64 | 4.90 | 4.56 | 4.63 | +0.07 | +1.54% | 221,300 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.34 | 4.56 | +0.05 | +1.11% | 239,000 |
| Sep 2, 2026 | 4.49 | 4.78 | 4.37 | 4.51 | +0.02 | +0.45% | 328,700 |
| Sep 1, 2026 | 4.53 | 4.70 | 4.35 | 4.49 | -0.31 | -6.46% | 150,800 |
| Aug 31, 2026 | 4.74 | 4.84 | 4.57 | 4.80 | +0.03 | +0.63% | 118,300 |
| Aug 28, 2026 | 5.57 | 5.61 | 4.68 | 4.77 | -0.76 | -13.74% | 465,400 |
| Aug 27, 2026 | 5.51 | 5.66 | 5.37 | 5.53 | +0.02 | +0.36% | 323,900 |
| Aug 26, 2026 | 5.82 | 6.07 | 5.36 | 5.51 | -0.21 | -3.67% | 440,500 |
| Aug 25, 2026 | 5.04 | 5.85 | 4.98 | 5.72 | +0.74 | +14.86% | 441,100 |
| Aug 24, 2026 | 5.10 | 5.33 | 4.89 | 4.98 | -0.18 | -3.49% | 340,100 |
| Aug 21, 2026 | 4.85 | 5.41 | 4.85 | 5.16 | +0.77 | +17.54% | 755,300 |
| Aug 20, 2026 | 4.91 | 4.97 | 4.19 | 4.39 | -0.65 | -12.90% | 356,100 |
| Aug 19, 2026 | 4.78 | 5.14 | 4.78 | 5.04 | +0.49 | +10.77% | 269,400 |
| Aug 18, 2026 | 4.57 | 4.85 | 4.32 | 4.55 | -0.46 | -9.18% | 160,200 |
| Aug 17, 2026 | 5.19 | 5.28 | 4.78 | 5.01 | -0.22 | -4.21% | 318,900 |
| Aug 14, 2026 | 5.02 | 5.40 | 5.00 | 5.23 | +0.33 | +6.73% | 485,000 |
65 days, newest first. Daily bars as drawn on the UUUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.