MTSG
Leverage Shares 2X Long MTSI Daily ETF
stockBATSETF
At CloseSep 30, 2026 9:55:28 AM EDT
6.22USD0.000%(0.00)32,684
Pre-marketOct 5, 2026 8:23:30 AM EDT
7.90USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
8.02USD+29.043%(+1.81)
MTSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.6000 | 8.1700 | 7.6000 | 8.0200 | +13.841% | 32,689 | 0.000% |
| 2026-10-01 | 6.2700 | 7.1300 | 6.2700 | 7.0449 | +12.180% | 22,075 | +13.841% |
| 2026-09-30 | 5.8900 | 6.3600 | 5.8900 | 6.2800 | +0.433% | 21,372 | +27.707% |
| 2026-09-29 | 6.2101 | 6.3499 | 6.1600 | 6.2529 | +3.013% | 10,636 | +28.260% |
| 2026-09-28 | 6.4000 | 6.4000 | 5.9600 | 6.0700 | -4.645% | 3,162 | +32.125% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.2783 | 6.3657 | +0.723% | 4,100 | +25.988% |
| 2026-09-24 | 5.7100 | 6.3200 | 5.6645 | 6.3200 | +6.757% | 7,940 | +26.899% |
| 2026-09-23 | 5.8150 | 6.0000 | 5.7000 | 5.9200 | -2.708% | 6,154 | +35.473% |
| 2026-09-22 | 6.0200 | 6.1300 | 5.9500 | 6.0848 | -0.539% | 4,543 | +31.804% |
| 2026-09-21 | 6.2900 | 6.3000 | 6.0013 | 6.1178 | +2.993% | 20,651 | +31.093% |
| 2026-09-18 | 5.9190 | 5.9900 | 5.7600 | 5.9400 | +9.392% | 7,696 | +35.017% |
| 2026-09-17 | 5.3800 | 5.5670 | 5.2900 | 5.4300 | +9.227% | 7,444 | +47.698% |
| 2026-09-16 | 4.8400 | 5.0100 | 4.8300 | 4.9713 | +9.469% | 14,496 | +61.326% |
| 2026-09-15 | 4.5750 | 4.6400 | 4.5413 | 4.5413 | -0.125% | 5,445 | +76.601% |
| 2026-09-14 | 4.9000 | 4.9982 | 4.5470 | 4.5470 | -25.104% | 22,561 | +76.380% |
| 2026-09-11 | 6.1150 | 6.3400 | 6.0600 | 6.0711 | +1.354% | 10,972 | +32.101% |
| 2026-09-10 | 6.2800 | 6.2800 | 5.9700 | 5.9900 | -9.456% | 8,262 | +33.890% |
| 2026-09-09 | 6.8800 | 6.8800 | 6.2800 | 6.6156 | +7.746% | 26,244 | +21.229% |
| 2026-09-08 | 6.0950 | 6.2700 | 6.0800 | 6.1400 | +4.664% | 4,214 | +30.619% |
| 2026-09-04 | 5.7800 | 5.8664 | 5.7100 | 5.8664 | +6.979% | 5,815 | +36.711% |
| 2026-09-03 | 4.9815 | 5.4837 | 4.9815 | 5.4837 | +1.659% | 972 | +46.252% |
| 2026-09-02 | 5.5500 | 5.5500 | 5.3942 | 5.3942 | -3.470% | 2,061 | +48.678% |
| 2026-09-01 | 5.3000 | 5.5881 | 5.2800 | 5.5881 | -1.472% | 3,007 | +43.519% |
| 2026-08-31 | 5.7100 | 5.7150 | 5.6350 | 5.6716 | -1.367% | 1,254 | +41.406% |
| 2026-08-28 | 5.9600 | 6.0002 | 5.6800 | 5.7502 | -7.857% | 3,025 | +39.473% |
| 2026-08-27 | 6.4300 | 6.5500 | 6.1300 | 6.2405 | +3.270% | 13,296 | +28.515% |
| 2026-08-26 | 5.8500 | 6.0500 | 5.8500 | 6.0429 | +4.287% | 2,883 | +32.718% |
| 2026-08-25 | 5.7800 | 5.7945 | 5.7300 | 5.7945 | +6.304% | 1,122 | +38.407% |
| 2026-08-24 | 5.6200 | 5.6200 | 5.3050 | 5.4509 | -6.932% | 3,938 | +47.132% |
| 2026-08-21 | 6.0000 | 6.0200 | 5.7250 | 5.8569 | +0.231% | 5,479 | +36.933% |
| 2026-08-20 | 5.7690 | 5.9297 | 5.7690 | 5.8434 | -2.647% | 1,831 | +37.249% |
| 2026-08-19 | 7.0500 | 7.0500 | 6.0023 | 6.0023 | -15.341% | 7,108 | +33.615% |
| 2026-08-18 | 8.4600 | 8.4600 | 7.0200 | 7.0900 | -21.571% | 23,352 | +13.117% |
| 2026-08-17 | 8.8800 | 9.2200 | 8.6810 | 9.0400 | +7.137% | 9,677 | -11.283% |
| 2026-08-14 | 8.0400 | 8.4378 | 8.0400 | 8.4378 | +6.003% | 21,769 | -4.952% |
| 2026-08-13 | 8.5800 | 8.6499 | 7.9000 | 7.9600 | -2.927% | 2,284 | +0.754% |
| 2026-08-12 | 8.5899 | 8.5899 | 8.1500 | 8.2000 | +7.208% | 4,616 | -2.195% |
| 2026-08-11 | 8.0000 | 8.0300 | 7.6000 | 7.6487 | +1.983% | 2,904 | +4.854% |
| 2026-08-10 | 7.8500 | 8.2500 | 7.5000 | 7.5000 | -8.648% | 7,673 | +6.933% |
| 2026-08-07 | 8.4000 | 8.4000 | 7.8100 | 8.2100 | +5.324% | 16,384 | -2.314% |
| 2026-08-06 | 6.0500 | 7.7950 | 6.0500 | 7.7950 | +29.917% | 24,362 | +2.886% |
| 2026-08-05 | 6.5900 | 6.6000 | 6.0000 | 6.0000 | -7.891% | 20,570 | +33.667% |
| 2026-08-04 | 6.3000 | 6.5500 | 6.1910 | 6.5140 | +14.081% | 8,255 | +23.119% |
| 2026-08-03 | 5.0700 | 5.7100 | 5.0700 | 5.7100 | +2.001% | 10,683 | +40.455% |
| 2026-07-31 | 5.4500 | 5.5980 | 5.4400 | 5.5980 | +3.555% | 2,311 | +43.265% |
| 2026-07-30 | 5.4900 | 5.5200 | 5.3200 | 5.4058 | +16.416% | 15,787 | +48.359% |
| 2026-07-29 | 5.6200 | 5.6200 | 4.6435 | 4.6435 | -16.626% | 1,723 | +72.715% |
| 2026-07-28 | 5.5000 | 5.6100 | 5.4600 | 5.5695 | -10.136% | 4,046 | +43.999% |
| 2026-07-27 | 6.5600 | 6.5600 | 5.8600 | 6.1977 | -2.544% | 7,049 | +29.403% |
| 2026-07-24 | 6.8900 | 6.8900 | 6.3000 | 6.3595 | -10.294% | 1,636 | +26.111% |
| 2026-07-23 | 6.9000 | 7.0900 | 6.9000 | 7.0893 | -1.126% | 3,232 | +13.128% |
| 2026-07-22 | 6.9810 | 7.2000 | 6.9810 | 7.1700 | -0.693% | 1,499 | +11.855% |
| 2026-07-21 | 7.1000 | 7.3000 | 7.1000 | 7.2200 | +10.044% | 7,538 | +11.080% |
| 2026-07-20 | 6.9100 | 7.0039 | 6.5610 | 6.5610 | +1.264% | 2,439 | +22.237% |
| 2026-07-17 | 6.4400 | 6.9150 | 6.3900 | 6.4791 | -5.452% | 8,534 | +23.783% |
| 2026-07-16 | 7.1500 | 7.1500 | 6.7200 | 6.8527 | -12.460% | 7,669 | +17.034% |
| 2026-07-15 | 8.4000 | 8.4000 | 7.6000 | 7.8281 | -4.999% | 2,659 | +2.451% |
| 2026-07-14 | 8.6050 | 8.6050 | 8.1800 | 8.2400 | +3.778% | 9,012 | -2.670% |
| 2026-07-13 | 8.0000 | 8.0000 | 7.9400 | 7.9400 | -8.522% | 3,703 | +1.008% |
| 2026-07-10 | 8.5100 | 8.7400 | 8.5100 | 8.6797 | -6.131% | 2,379 | -7.600% |
| 2026-07-09 | 9.6000 | 9.6000 | 9.2466 | 9.2466 | +8.122% | 1,019 | -13.265% |
| 2026-07-08 | 8.3100 | 8.9796 | 8.2100 | 8.5520 | +1.444% | 1,728 | -6.221% |
| 2026-07-07 | 9.0100 | 9.0100 | 8.1700 | 8.4303 | -15.017% | 4,944 | -4.867% |
| 2026-07-06 | 10.4600 | 10.6900 | 9.9200 | 9.9200 | +4.474% | 3,242 | -19.153% |
| 2026-07-02 | 11.3900 | 11.3900 | 9.0800 | 9.4952 | -17.278% | 12,657 | -15.536% |
| 2026-07-01 | 12.9000 | 12.9000 | 11.4784 | 11.4784 | -17.123% | 5,395 | -30.130% |
| 2026-06-30 | 13.4600 | 14.0950 | 13.0850 | 13.8500 | +6.771% | 12,369 | -42.094% |
| 2026-06-29 | 12.7400 | 12.9717 | 12.0000 | 12.9717 | +0.634% | 2,423 | -38.173% |
| 2026-06-26 | 14.2500 | 14.3800 | 12.5290 | 12.8900 | -10.557% | 5,483 | -37.781% |
| 2026-06-25 | 13.8200 | 14.5799 | 13.8200 | 14.4114 | +9.873% | 7,757 | -44.350% |
| 2026-06-24 | 13.2600 | 13.2600 | 13.1164 | 13.1164 | +0.153% | 1,640 | -38.855% |
| 2026-06-23 | 13.7200 | 13.7200 | 12.9900 | 13.0963 | 0.000% | 3,317 | -38.761% |