KEYG
Leverage Shares 2X Long KEYS Daily ETF
stockBATSETF
Market OpenOct 2, 2026 11:12:25 AM EDT
15.72USD0.000%(+15.72)1,471
15.66Bid15.73Ask0.07SpreadKEYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.37 | 15.72 | 15.3700 | 15.6639 | +5.980% | 2,394 | 0.000% |
| 2026-10-01 | 14.31 | 14.85 | 14.3100 | 14.7800 | +4.908% | 7,486 | +5.980% |
| 2026-09-30 | 13.97 | 14.09 | 13.9700 | 14.0885 | +2.355% | 1,155 | +11.182% |
| 2026-09-29 | 14.05 | 14.05 | 13.7644 | 13.7644 | +0.262% | 640 | +13.800% |
| 2026-09-28 | 13.66 | 13.73 | 13.6600 | 13.7284 | -1.446% | 354 | +14.099% |
| 2026-09-25 | 14.19 | 14.19 | 13.7000 | 13.9298 | +2.449% | 320 | +12.449% |
| 2026-09-24 | 13.23 | 13.60 | 13.2200 | 13.5968 | +2.854% | 615 | +15.203% |
| 2026-09-23 | 12.85 | 13.22 | 12.4300 | 13.2195 | +2.586% | 3,725 | +18.491% |
| 2026-09-22 | 12.41 | 12.89 | 12.4100 | 12.8863 | +3.349% | 607 | +21.555% |
| 2026-09-21 | 12.37 | 12.47 | 12.3700 | 12.4687 | +3.733% | 313 | +25.626% |
| 2026-09-18 | 11.80 | 12.02 | 11.8000 | 12.0200 | +2.032% | 960 | +30.315% |
| 2026-09-17 | 11.84 | 11.84 | 11.7806 | 11.7806 | +6.238% | 611 | +32.964% |
| 2026-09-16 | 10.75 | 11.13 | 10.7500 | 11.0889 | +5.398% | 1,992 | +41.257% |
| 2026-09-15 | 10.54 | 10.54 | 10.5210 | 10.5210 | -0.798% | 332 | +48.882% |
| 2026-09-14 | 11.25 | 11.25 | 10.6056 | 10.6056 | -14.091% | 1,721 | +47.695% |
| 2026-09-11 | 12.06 | 12.35 | 12.0599 | 12.3451 | +7.683% | 198 | +26.884% |
| 2026-09-10 | 11.46 | 11.46 | 11.4643 | 11.4643 | -3.131% | 30 | +36.632% |
| 2026-09-09 | 11.97 | 11.97 | 11.7700 | 11.8348 | -0.731% | 3,665 | +32.355% |
| 2026-09-08 | 11.53 | 11.92 | 11.5300 | 11.9219 | +3.338% | 296 | +31.388% |
| 2026-09-04 | 11.55 | 11.56 | 11.5368 | 11.5368 | +2.459% | 999 | +35.773% |
| 2026-09-03 | 10.91 | 11.34 | 10.9100 | 11.2599 | +0.573% | 749 | +39.112% |
| 2026-09-02 | 11.09 | 11.20 | 11.0800 | 11.1957 | +1.093% | 1,553 | +39.910% |
| 2026-09-01 | 11.07 | 11.07 | 11.0746 | 11.0746 | -1.908% | 84 | +41.440% |
| 2026-08-31 | 11.22 | 11.29 | 11.0900 | 11.2900 | +2.172% | 1,085 | +38.741% |
| 2026-08-28 | 11.41 | 11.41 | 11.0500 | 11.0500 | -4.476% | 1,622 | +41.755% |
| 2026-08-27 | 11.34 | 11.57 | 11.2600 | 11.5678 | +2.551% | 1,428 | +35.409% |
| 2026-08-26 | 10.73 | 11.51 | 10.7300 | 11.2800 | +1.184% | 9,438 | +38.864% |
| 2026-08-25 | 10.88 | 11.15 | 10.8750 | 11.1480 | +6.063% | 393 | +40.509% |
| 2026-08-24 | 10.45 | 10.54 | 10.4500 | 10.5107 | -3.352% | 1,856 | +49.028% |
| 2026-08-21 | 10.90 | 10.94 | 10.5000 | 10.8752 | +0.124% | 3,291 | +44.033% |
| 2026-08-20 | 11.28 | 11.28 | 10.7700 | 10.8617 | -3.037% | 3,321 | +44.212% |
| 2026-08-19 | 12.62 | 12.62 | 11.0500 | 11.2019 | -13.094% | 13,490 | +39.833% |
| 2026-08-18 | 13.55 | 13.55 | 12.2200 | 12.8897 | -9.873% | 36,623 | +21.523% |
| 2026-08-17 | 14.36 | 14.73 | 14.3017 | 14.3017 | +0.942% | 10,564 | +9.525% |
| 2026-08-14 | 14.29 | 14.29 | 13.9900 | 14.1683 | +2.873% | 1,929 | +10.556% |
| 2026-08-13 | 13.83 | 13.85 | 13.7627 | 13.7726 | -0.519% | 2,997 | +13.732% |
| 2026-08-12 | 13.77 | 13.89 | 13.7600 | 13.8445 | +5.764% | 6,472 | +13.142% |
| 2026-08-11 | 13.09 | 13.09 | 13.0900 | 13.0900 | +4.244% | 447 | +19.663% |
| 2026-08-10 | 12.56 | 12.56 | 12.5571 | 12.5571 | -2.135% | 135 | +24.741% |
| 2026-08-07 | 13.05 | 13.05 | 12.6400 | 12.8310 | +1.312% | 967 | +22.079% |
| 2026-08-06 | 12.73 | 12.73 | 12.6648 | 12.6648 | +0.355% | 10,471 | +23.681% |
| 2026-08-05 | 12.62 | 12.62 | 12.6200 | 12.6200 | -2.642% | 611 | +24.120% |
| 2026-08-04 | 12.50 | 13.00 | 12.3800 | 12.9625 | +12.157% | 7,754 | +20.840% |
| 2026-08-03 | 11.56 | 11.56 | 11.5575 | 11.5575 | +0.857% | 94 | +35.530% |
| 2026-07-31 | 11.46 | 11.46 | 11.4593 | 11.4593 | +5.024% | 61 | +36.692% |
| 2026-07-30 | 10.45 | 10.91 | 10.4500 | 10.9111 | +10.417% | 8,533 | +43.559% |
| 2026-07-29 | 10.10 | 10.10 | 9.8817 | 9.8817 | -5.691% | 342 | +58.514% |
| 2026-07-28 | 10.31 | 10.48 | 10.3100 | 10.4780 | -5.146% | 349 | +49.493% |
| 2026-07-27 | 11.56 | 11.56 | 10.6600 | 11.0465 | -3.270% | 698 | +41.800% |
| 2026-07-24 | 11.44 | 11.45 | 11.4199 | 11.4199 | -4.270% | 396 | +37.163% |
| 2026-07-23 | 11.93 | 11.93 | 11.9293 | 11.9293 | -1.940% | 146 | +31.306% |
| 2026-07-22 | 11.33 | 12.32 | 11.3300 | 12.1653 | +0.349% | 2,670 | +28.759% |
| 2026-07-21 | 12.08 | 12.12 | 12.0800 | 12.1230 | +8.940% | 262 | +29.208% |
| 2026-07-20 | 11.49 | 11.49 | 11.1281 | 11.1281 | -1.317% | 2,161 | +40.760% |
| 2026-07-17 | 10.81 | 11.28 | 10.8100 | 11.2766 | +1.762% | 385 | +38.906% |
| 2026-07-16 | 11.29 | 11.29 | 11.0814 | 11.0814 | -5.652% | 408 | +41.353% |
| 2026-07-15 | 11.94 | 12.00 | 11.4100 | 11.7453 | -2.448% | 41,348 | +33.363% |
| 2026-07-14 | 12.14 | 12.14 | 12.0400 | 12.0400 | +3.704% | 410 | +30.099% |
| 2026-07-13 | 12.19 | 12.20 | 11.6100 | 11.6100 | -1.620% | 3,962 | +34.917% |
| 2026-07-10 | 11.45 | 11.80 | 11.4500 | 11.8012 | +0.378% | 3,838 | +32.731% |
| 2026-07-09 | 12.06 | 12.12 | 11.7568 | 11.7568 | +2.924% | 5,945 | +33.233% |
| 2026-07-08 | 10.71 | 11.42 | 10.7100 | 11.4228 | +5.038% | 1,202 | +37.128% |
| 2026-07-07 | 10.75 | 10.87 | 10.7500 | 10.8749 | -6.653% | 464 | +44.037% |
| 2026-07-06 | 11.57 | 12.01 | 11.5700 | 11.6500 | +3.287% | 493 | +34.454% |
| 2026-07-02 | 11.24 | 11.28 | 11.2400 | 11.2793 | -13.169% | 842 | +38.873% |
| 2026-07-01 | 13.23 | 13.23 | 12.9900 | 12.9900 | -7.387% | 1,886 | +20.584% |
| 2026-06-30 | 14.24 | 14.44 | 14.0261 | 14.0261 | +5.527% | 2,096 | +11.677% |
| 2026-06-29 | 12.67 | 13.40 | 12.5600 | 13.2915 | +0.861% | 1,353 | +17.849% |
| 2026-06-26 | 14.55 | 14.55 | 13.1700 | 13.1781 | -12.492% | 5,760 | +18.863% |
| 2026-06-25 | 15.14 | 15.46 | 14.9900 | 15.0593 | +4.627% | 4,215 | +4.015% |
| 2026-06-24 | 14.49 | 14.49 | 14.3001 | 14.3933 | -1.297% | 3,468 | +8.828% |
| 2026-06-23 | 14.56 | 14.96 | 14.5300 | 14.5824 | -10.429% | 3,412 | +7.416% |
| 2026-06-22 | 16.22 | 16.33 | 15.9899 | 16.2802 | +4.968% | 1,597 | -3.786% |
| 2026-06-18 | 15.60 | 15.75 | 15.1900 | 15.5097 | +7.545% | 3,132 | +0.994% |
| 2026-06-17 | 14.77 | 14.88 | 14.2300 | 14.4216 | -0.608% | 1,110 | +8.614% |
| 2026-06-16 | 15.56 | 15.59 | 14.5098 | 14.5098 | 0.000% | 2,117 | +7.954% |