FCXG
Leverage Shares 2x Long FCX Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:59:49 AM EDT
15.55USD-0.128%(-0.02)414
15.15Bid16.26Ask1.11SpreadPre-marketOct 5, 2026 9:15:30 AM EDT
15.67USD+0.636%(+0.10)
FCXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.5500 | 15.55 | 15.5500 | 15.55 | -0.290% | 414 | 0.000% |
| 2026-10-02 | 14.8499 | 16.00 | 14.8499 | 15.60 | +7.742% | 9,287 | -0.290% |
| 2026-10-01 | 14.2471 | 14.56 | 14.2000 | 14.47 | -2.062% | 6,671 | +7.429% |
| 2026-09-30 | 15.5800 | 16.40 | 14.7700 | 14.78 | -1.926% | 8,308 | +5.214% |
| 2026-09-29 | 15.1800 | 15.35 | 14.9000 | 15.07 | -3.373% | 5,481 | +3.188% |
| 2026-09-28 | 14.7700 | 15.75 | 14.6150 | 15.60 | -1.073% | 22,738 | -0.292% |
| 2026-09-25 | 15.6800 | 15.77 | 15.6800 | 15.76 | +0.437% | 1,464 | -1.363% |
| 2026-09-24 | 15.3300 | 15.87 | 15.3300 | 15.70 | -1.568% | 3,102 | -0.931% |
| 2026-09-23 | 16.0000 | 16.00 | 15.4850 | 15.95 | -4.738% | 15,000 | -2.485% |
| 2026-09-22 | 16.2000 | 16.93 | 16.2000 | 16.74 | +6.227% | 14,305 | -7.105% |
| 2026-09-21 | 16.0000 | 16.00 | 15.3254 | 15.76 | +1.685% | 28,929 | -1.321% |
| 2026-09-18 | 15.2300 | 15.50 | 15.1100 | 15.50 | +1.608% | 11,878 | +0.341% |
| 2026-09-17 | 15.3800 | 15.50 | 15.0650 | 15.25 | +4.751% | 21,155 | +1.955% |
| 2026-09-16 | 14.7950 | 14.94 | 14.0000 | 14.56 | -0.411% | 19,755 | +6.798% |
| 2026-09-15 | 14.5000 | 14.65 | 14.2700 | 14.62 | +0.036% | 10,150 | +6.359% |
| 2026-09-14 | 13.8200 | 14.88 | 13.6000 | 14.62 | -4.931% | 30,118 | +6.398% |
| 2026-09-11 | 15.5200 | 16.05 | 15.2500 | 15.37 | -0.304% | 48,500 | +1.151% |
| 2026-09-10 | 15.3200 | 15.61 | 14.3500 | 15.42 | -13.566% | 112,700 | +0.843% |
| 2026-09-09 | 18.4600 | 18.46 | 17.6300 | 17.84 | -1.162% | 27,312 | -12.838% |
| 2026-09-08 | 17.7200 | 18.84 | 17.6450 | 18.05 | +11.286% | 120,849 | -13.850% |
| 2026-09-04 | 15.9200 | 16.47 | 15.9072 | 16.22 | -0.004% | 30,344 | -4.127% |
| 2026-09-03 | 17.6900 | 17.69 | 15.8301 | 16.22 | -3.615% | 37,165 | -4.131% |
| 2026-09-02 | 16.6900 | 17.47 | 16.3300 | 16.83 | +4.194% | 29,486 | -7.597% |
| 2026-09-01 | 16.8500 | 17.45 | 16.0887 | 16.15 | -8.726% | 120,000 | -3.721% |
| 2026-08-31 | 18.1000 | 18.10 | 17.3000 | 17.70 | -2.242% | 20,218 | -12.123% |
| 2026-08-28 | 18.6500 | 18.80 | 17.8100 | 18.10 | -5.307% | 83,450 | -14.093% |
| 2026-08-27 | 19.3600 | 19.71 | 19.0005 | 19.12 | -1.304% | 56,050 | -18.652% |
| 2026-08-26 | 19.6500 | 19.79 | 18.9700 | 19.37 | -2.093% | 40,302 | -19.713% |
| 2026-08-25 | 18.9800 | 19.78 | 18.6700 | 19.78 | +5.415% | 79,072 | -21.393% |
| 2026-08-24 | 18.7600 | 19.28 | 17.9761 | 18.77 | +2.738% | 154,482 | -17.136% |
| 2026-08-21 | 17.2200 | 18.52 | 17.2200 | 18.27 | +15.346% | 341,235 | -14.868% |
| 2026-08-20 | 14.8400 | 15.88 | 14.5100 | 15.84 | +6.474% | 25,657 | -1.804% |
| 2026-08-19 | 14.8700 | 15.20 | 14.2300 | 14.87 | +8.003% | 24,471 | +4.554% |
| 2026-08-18 | 13.9600 | 14.18 | 13.5300 | 13.77 | -6.445% | 25,956 | +12.922% |
| 2026-08-17 | 13.9950 | 14.83 | 13.9950 | 14.72 | +6.021% | 13,458 | +5.644% |
| 2026-08-14 | 13.8200 | 14.22 | 13.7650 | 13.88 | -1.196% | 13,894 | +12.004% |
| 2026-08-13 | 14.5500 | 14.84 | 13.9700 | 14.05 | -6.736% | 31,983 | +10.664% |
| 2026-08-12 | 15.0001 | 15.22 | 14.9000 | 15.07 | +0.974% | 9,877 | +3.210% |
| 2026-08-11 | 15.7000 | 15.70 | 14.7100 | 14.92 | -5.005% | 21,704 | +4.216% |
| 2026-08-10 | 15.5300 | 15.97 | 15.0061 | 15.71 | +2.751% | 27,426 | -1.000% |
| 2026-08-07 | 15.3850 | 15.64 | 14.8932 | 15.29 | +4.519% | 32,276 | +1.724% |
| 2026-08-06 | 14.6900 | 15.23 | 14.5950 | 14.63 | -3.979% | 59,677 | +6.320% |
| 2026-08-05 | 15.2000 | 15.65 | 14.9200 | 15.23 | +6.230% | 44,410 | +2.090% |
| 2026-08-04 | 14.0000 | 14.48 | 13.8500 | 14.34 | +11.513% | 23,708 | +8.450% |
| 2026-08-03 | 12.2000 | 12.86 | 12.1400 | 12.86 | +3.396% | 7,267 | +20.936% |
| 2026-07-31 | 12.5400 | 12.69 | 11.8300 | 12.44 | -2.844% | 8,455 | +25.043% |
| 2026-07-30 | 12.1960 | 12.84 | 12.1960 | 12.80 | +11.623% | 14,520 | +21.487% |
| 2026-07-29 | 11.7700 | 11.88 | 10.8500 | 11.47 | -5.603% | 50,716 | +35.608% |
| 2026-07-28 | 11.9500 | 12.42 | 11.5250 | 12.15 | -3.077% | 9,205 | +28.010% |
| 2026-07-27 | 12.8200 | 12.82 | 11.9900 | 12.53 | +0.105% | 14,279 | +24.071% |
| 2026-07-24 | 12.2400 | 12.59 | 12.0100 | 12.52 | -2.636% | 10,120 | +24.201% |
| 2026-07-23 | 13.3000 | 13.50 | 12.3350 | 12.86 | -4.627% | 26,927 | +20.928% |
| 2026-07-22 | 13.0000 | 13.57 | 13.0000 | 13.48 | +7.080% | 23,836 | +15.333% |
| 2026-07-21 | 11.9150 | 12.61 | 11.8800 | 12.59 | +12.816% | 13,688 | +23.499% |
| 2026-07-20 | 11.2100 | 11.30 | 11.0978 | 11.16 | +1.235% | 9,540 | +39.327% |
| 2026-07-17 | 10.5000 | 11.34 | 10.5000 | 11.02 | -0.389% | 12,068 | +41.048% |
| 2026-07-16 | 11.4200 | 11.53 | 10.7799 | 11.07 | -8.135% | 14,898 | +40.499% |
| 2026-07-15 | 12.4400 | 12.44 | 11.4400 | 12.05 | -2.624% | 21,667 | +29.069% |
| 2026-07-14 | 12.6100 | 12.62 | 12.1200 | 12.37 | +6.553% | 10,065 | +25.682% |
| 2026-07-13 | 12.2300 | 12.33 | 11.4910 | 11.61 | -4.994% | 10,828 | +33.918% |
| 2026-07-10 | 11.8000 | 12.44 | 11.6910 | 12.22 | +3.280% | 17,939 | +27.230% |
| 2026-07-09 | 11.1300 | 12.04 | 11.1300 | 11.83 | +10.470% | 18,612 | +31.402% |
| 2026-07-08 | 10.8872 | 11.02 | 10.2200 | 10.71 | -6.341% | 41,867 | +45.160% |
| 2026-07-07 | 11.6900 | 11.90 | 11.0100 | 11.44 | -5.643% | 9,574 | +35.955% |
| 2026-07-06 | 12.3000 | 12.40 | 11.9301 | 12.12 | +0.503% | 9,626 | +28.283% |
| 2026-07-02 | 12.5700 | 12.57 | 11.5800 | 12.06 | +0.825% | 8,559 | +28.929% |
| 2026-07-01 | 12.5000 | 12.96 | 11.9622 | 11.96 | -7.486% | 14,250 | +29.993% |
| 2026-06-30 | 12.6700 | 13.04 | 12.6000 | 12.93 | +4.041% | 15,416 | +20.262% |
| 2026-06-29 | 12.5500 | 12.65 | 12.0000 | 12.43 | -2.217% | 25,156 | +25.122% |
| 2026-06-26 | 12.6700 | 12.94 | 12.5000 | 12.71 | -1.177% | 18,135 | +22.347% |
| 2026-06-25 | 12.8178 | 13.05 | 12.5700 | 12.86 | +2.588% | 23,779 | +20.907% |
| 2026-06-24 | 13.0200 | 13.02 | 12.1900 | 12.54 | -8.213% | 72,226 | +24.036% |
| 2026-06-23 | 13.9400 | 14.77 | 13.4087 | 13.66 | -13.651% | 28,161 | +13.849% |
| 2026-06-22 | 15.8800 | 16.02 | 15.5800 | 15.82 | +1.200% | 8,053 | -1.692% |
| 2026-06-18 | 16.4250 | 16.43 | 15.2601 | 15.63 | -0.597% | 30,770 | -0.512% |
| 2026-06-17 | 16.6999 | 17.25 | 15.7239 | 15.72 | -3.381% | 89,942 | -1.106% |
| 2026-06-16 | 16.5500 | 16.98 | 16.1100 | 16.27 | +0.273% | 41,154 | -4.449% |
| 2026-06-15 | 17.5000 | 17.50 | 15.9850 | 16.23 | +5.108% | 43,740 | -4.189% |
| 2026-06-12 | 15.5000 | 15.74 | 15.1400 | 15.44 | +5.757% | 75,310 | +0.705% |
| 2026-06-11 | 13.0900 | 14.66 | 13.0383 | 14.60 | +13.045% | 18,837 | +6.503% |
| 2026-06-10 | 13.5900 | 13.99 | 12.7500 | 12.92 | -6.254% | 23,194 | +20.397% |
| 2026-06-09 | 14.4400 | 14.65 | 12.9100 | 13.78 | +0.638% | 43,609 | +12.867% |
| 2026-06-08 | 14.0676 | 14.16 | 13.5500 | 13.69 | +2.088% | 38,462 | +13.587% |
| 2026-06-05 | 15.2600 | 15.26 | 13.0000 | 13.41 | -18.622% | 147,574 | +15.958% |
| 2026-06-04 | 16.5000 | 17.39 | 16.1200 | 16.48 | -2.594% | 72,972 | -5.636% |
| 2026-06-03 | 17.6200 | 17.62 | 16.3550 | 16.92 | -2.862% | 121,969 | -8.083% |
| 2026-06-02 | 16.1000 | 17.53 | 16.1000 | 17.42 | +13.864% | 118,919 | -10.714% |
| 2026-06-01 | 14.5800 | 15.45 | 14.2000 | 15.30 | +4.548% | 85,410 | +1.665% |
| 2026-05-29 | 14.4550 | 15.04 | 14.1800 | 14.63 | -1.438% | 30,801 | +6.288% |
| 2026-05-28 | 13.4000 | 14.90 | 13.4000 | 14.84 | +7.639% | 68,626 | +4.760% |
| 2026-05-27 | 13.9000 | 13.96 | 13.5500 | 13.79 | -2.129% | 39,224 | +12.763% |
| 2026-05-26 | 14.2200 | 14.39 | 13.9000 | 14.09 | +7.386% | 35,393 | +10.362% |
| 2026-05-22 | 13.2300 | 13.36 | 13.0200 | 13.12 | -1.458% | 42,108 | +18.513% |
| 2026-05-21 | 12.6200 | 13.61 | 12.3700 | 13.31 | +5.008% | 24,031 | +16.786% |
| 2026-05-20 | 11.9300 | 12.78 | 11.9000 | 12.68 | +5.311% | 21,560 | +22.634% |
| 2026-05-19 | 11.9627 | 12.31 | 11.6916 | 12.04 | -4.326% | 30,077 | +29.147% |
| 2026-05-18 | 13.3600 | 14.17 | 12.2901 | 12.58 | -7.938% | 40,383 | +23.561% |
| 2026-05-15 | 13.5300 | 13.95 | 12.9900 | 13.67 | -9.344% | 48,989 | +13.753% |
| 2026-05-14 | 15.3000 | 15.30 | 14.7000 | 15.08 | -5.194% | 49,908 | +3.124% |
| 2026-05-13 | 15.5400 | 16.44 | 15.0301 | 15.90 | +4.707% | 83,783 | -2.232% |
| 2026-05-12 | 14.0800 | 15.24 | 12.9900 | 15.19 | +5.781% | 66,960 | +2.370% |
| 2026-05-11 | 13.4000 | 14.72 | 13.4000 | 14.36 | +8.458% | 59,272 | +8.288% |
| 2026-05-08 | 13.2200 | 13.30 | 12.8890 | 13.24 | +3.595% | 26,318 | +17.447% |
| 2026-05-07 | 13.2800 | 13.60 | 12.5600 | 12.78 | -1.156% | 28,981 | +21.670% |
| 2026-05-06 | 12.8500 | 13.05 | 12.5000 | 12.93 | +10.871% | 55,110 | +20.263% |
| 2026-05-05 | 11.5300 | 11.80 | 11.2250 | 11.66 | +7.035% | 58,685 | +33.337% |
| 2026-05-04 | 11.2400 | 11.35 | 10.8000 | 10.90 | -3.408% | 13,950 | +42.717% |
| 2026-05-01 | 11.9300 | 11.93 | 11.2600 | 11.28 | -3.492% | 50,003 | +37.853% |
| 2026-04-30 | 12.0000 | 12.00 | 11.4600 | 11.69 | +2.933% | 17,856 | +33.040% |
| 2026-04-29 | 11.5000 | 11.61 | 11.2750 | 11.36 | -4.495% | 10,715 | +36.942% |
| 2026-04-28 | 12.5000 | 12.51 | 11.8310 | 11.89 | -7.810% | 22,008 | +30.787% |
| 2026-04-27 | 13.1500 | 13.15 | 12.5000 | 12.90 | -1.922% | 11,854 | +20.573% |
| 2026-04-24 | 13.3000 | 13.70 | 12.6600 | 13.15 | -1.466% | 25,504 | +18.255% |
| 2026-04-23 | 13.0600 | 15.10 | 13.0600 | 13.35 | -24.867% | 67,987 | +16.520% |
| 2026-04-22 | 17.3900 | 17.80 | 17.3900 | 17.76 | +7.639% | 19,261 | -12.455% |
| 2026-04-21 | 17.7500 | 17.90 | 16.4600 | 16.50 | -7.146% | 5,436 | -5.767% |
| 2026-04-20 | 17.6800 | 18.00 | 17.6500 | 17.77 | -0.055% | 5,101 | -12.500% |
| 2026-04-17 | 17.0000 | 18.00 | 17.0000 | 17.78 | +5.338% | 9,015 | -12.548% |
| 2026-04-16 | 17.2900 | 17.29 | 16.7156 | 16.88 | -1.009% | 6,508 | -7.880% |
| 2026-04-15 | 17.0400 | 17.13 | 16.7700 | 17.05 | +1.261% | 8,372 | -8.809% |
| 2026-04-14 | 16.8000 | 17.08 | 16.7100 | 16.84 | +0.437% | 14,998 | -7.659% |
| 2026-04-13 | 16.9217 | 17.50 | 16.4000 | 16.77 | +0.694% | 8,548 | -7.256% |
| 2026-04-10 | 16.6000 | 16.81 | 16.3805 | 16.65 | +4.274% | 10,883 | -6.613% |
| 2026-04-09 | 15.4950 | 16.03 | 15.2700 | 15.97 | +4.015% | 7,263 | -2.621% |
| 2026-04-08 | 15.1800 | 15.55 | 14.8500 | 15.35 | +14.601% | 14,477 | +1.288% |
| 2026-04-07 | 13.3700 | 13.50 | 13.1850 | 13.40 | -1.290% | 4,694 | +16.078% |
| 2026-04-06 | 13.4500 | 13.62 | 13.3950 | 13.57 | -0.830% | 2,103 | +14.580% |
| 2026-04-02 | 13.0250 | 14.10 | 13.0250 | 13.68 | -0.015% | 23,668 | +13.629% |
| 2026-04-01 | 13.1050 | 13.99 | 13.1050 | 13.69 | +8.212% | 9,024 | +13.612% |
| 2026-03-31 | 11.8500 | 12.71 | 11.8500 | 12.65 | +15.393% | 7,949 | +22.942% |
| 2026-03-30 | 12.2700 | 12.27 | 10.8800 | 10.96 | -5.772% | 13,220 | +41.867% |
| 2026-03-27 | 11.2050 | 11.98 | 11.2050 | 11.63 | +1.210% | 3,718 | +33.678% |
| 2026-03-26 | 11.2800 | 11.53 | 11.1200 | 11.49 | -4.549% | 11,419 | +35.296% |
| 2026-03-25 | 12.4100 | 12.41 | 12.0000 | 12.04 | +2.365% | 16,369 | +29.141% |
| 2026-03-24 | 10.9800 | 11.83 | 10.9250 | 11.76 | +5.589% | 15,349 | +32.195% |
| 2026-03-23 | 11.0900 | 11.24 | 10.5801 | 11.14 | +11.158% | 16,187 | +39.583% |
| 2026-03-20 | 10.8200 | 10.82 | 9.9300 | 10.02 | -5.984% | 13,690 | +55.159% |
| 2026-03-19 | 9.7200 | 10.80 | 9.5333 | 10.66 | -6.635% | 24,928 | +45.874% |
| 2026-03-18 | 12.2400 | 12.24 | 11.3200 | 11.42 | -9.043% | 14,887 | +36.196% |
| 2026-03-17 | 12.7460 | 12.75 | 12.5500 | 12.55 | +0.181% | 4,803 | +23.880% |
| 2026-03-16 | 12.3100 | 12.53 | 12.1700 | 12.53 | +6.139% | 9,002 | +24.104% |
| 2026-03-13 | 12.7300 | 12.75 | 11.7100 | 11.81 | -10.049% | 32,400 | +31.723% |
| 2026-03-12 | 13.7000 | 13.70 | 13.0500 | 13.12 | -7.641% | 3,013 | +18.486% |
| 2026-03-11 | 13.7700 | 14.25 | 13.4600 | 14.21 | -2.919% | 12,515 | +9.433% |
| 2026-03-10 | 13.9650 | 14.95 | 13.9650 | 14.64 | +6.429% | 32,854 | +6.239% |
| 2026-03-09 | 12.4100 | 13.75 | 11.8000 | 13.75 | +3.706% | 9,343 | +13.069% |
| 2026-03-06 | 13.6902 | 13.89 | 13.0700 | 13.26 | -11.322% | 8,230 | +17.258% |
| 2026-03-05 | 15.5000 | 15.55 | 14.4100 | 14.95 | -8.941% | 5,885 | +3.983% |
| 2026-03-04 | 16.9900 | 17.20 | 16.4228 | 16.42 | +0.453% | 3,292 | -5.315% |
| 2026-03-03 | 15.5200 | 16.35 | 14.2100 | 16.35 | -7.887% | 57,559 | -4.886% |
| 2026-03-02 | 17.0100 | 17.85 | 16.7500 | 17.75 | +2.653% | 8,460 | -12.388% |
| 2026-02-27 | 17.8800 | 18.01 | 16.6700 | 17.29 | -2.811% | 15,365 | -10.064% |
| 2026-02-26 | 17.4500 | 17.79 | 16.0001 | 17.79 | -1.570% | 30,579 | -12.591% |
| 2026-02-25 | 18.5900 | 18.59 | 17.7400 | 18.07 | +0.403% | 25,078 | -13.963% |
| 2026-02-24 | 17.3200 | 18.15 | 17.1800 | 18.00 | +9.863% | 58,397 | -13.616% |
| 2026-02-23 | 16.1200 | 16.39 | 16.0300 | 16.39 | +3.435% | 5,938 | -5.096% |
| 2026-02-20 | 14.9500 | 15.87 | 14.9500 | 15.84 | +5.753% | 1,729 | -1.836% |
| 2026-02-19 | 14.5500 | 14.98 | 14.3100 | 14.98 | 0.000% | 2,990 | +3.811% |