Dark

FIGG
Leverage Shares 2x Long FIG Daily ETF
stock NASDAQ ETF

At Close

Jun 12, 2026 3:50:47 PM EDT

15.47USD-7.807%(-1.31)236,868

14.90Bid 15.86Ask 0.96Spread

Pre-market

Jun 12, 2026 9:29:30 AM EDT

16.28USD-2.980%(-0.50)2,378

After-hours

Jun 12, 2026 4:40:30 PM EDT

15.31USD-1.034%(-0.16)1,092

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	16.0800	16.0800	14.3300	15.4700	-7.862%	236,868	0.000%
2026-06-11	17.3700	17.4450	15.8200	16.7900	-5.355%	171,859	-7.862%
2026-06-10	17.7700	19.1500	17.4200	17.7400	-5.938%	84,848	-12.796%
2026-06-09	19.6000	20.1050	17.6000	18.8600	-6.554%	192,645	-17.975%
2026-06-08	21.4600	21.8131	20.0850	20.1827	-5.512%	151,934	-23.350%
2026-06-05	22.5800	22.9199	20.4400	21.3600	-7.130%	263,139	-27.575%
2026-06-04	24.9200	25.2000	22.9000	23.0000	-2.003%	267,143	-32.739%
2026-06-03	26.0000	26.0500	22.5100	23.4700	-12.588%	324,229	-34.086%
2026-06-02	30.0100	30.9000	26.2500	26.8500	-20.820%	520,574	-42.384%
2026-06-01	31.8600	35.4600	29.9200	33.9100	+12.285%	561,889	-54.379%
2026-05-29	24.9400	30.7100	24.3400	30.2000	+17.923%	531,825	-48.775%
2026-05-28	22.2100	26.3349	21.6200	25.6100	+19.394%	282,057	-39.594%
2026-05-27	21.8800	23.5500	21.0100	21.4499	-5.382%	321,164	-27.878%
2026-05-26	23.8600	25.0800	22.6000	22.6700	-7.204%	170,594	-31.760%
2026-05-22	22.3700	25.1942	22.3700	24.4300	+10.945%	250,229	-36.676%
2026-05-21	24.1100	24.2000	21.8400	22.0200	-8.971%	246,396	-29.746%
2026-05-20	24.1600	24.5350	22.5100	24.1900	-6.313%	162,072	-36.048%
2026-05-19	29.2500	31.8000	25.4700	25.8200	-9.117%	419,020	-40.085%
2026-05-18	23.3100	28.5000	22.6201	28.4100	+12.917%	692,603	-45.547%
2026-05-15	23.7600	27.2700	22.0800	25.1600	+25.737%	1,233,742	-38.514%
2026-05-14	19.3000	20.4600	17.9100	20.0100	+12.392%	712,272	-22.689%
2026-05-13	17.8200	18.3500	16.9400	17.8037	-3.135%	122,374	-13.108%
2026-05-12	19.5900	19.5900	18.0900	18.3800	-7.499%	99,681	-15.832%
2026-05-11	20.5500	22.1499	18.9550	19.8700	-6.141%	175,771	-22.144%
2026-05-08	19.8200	21.5000	19.0909	21.1700	+0.095%	255,229	-26.925%
2026-05-07	20.0100	22.6900	20.0100	21.1500	+13.527%	435,051	-26.856%
2026-05-06	18.5100	19.0000	17.5600	18.6300	-1.220%	90,822	-16.962%
2026-05-05	20.3900	20.3900	18.0000	18.8600	-4.863%	81,034	-17.975%
2026-05-04	17.6000	21.2000	17.6000	19.8240	+13.035%	367,419	-21.963%
2026-05-01	17.2320	18.4000	16.6800	17.5380	+11.551%	212,488	-11.792%
2026-04-30	14.1000	16.1640	13.8640	15.7220	+9.699%	201,960	-1.603%
2026-04-29	14.9720	14.9720	14.0320	14.3320	-4.044%	92,501	+7.940%
2026-04-28	15.4140	15.7740	14.8000	14.9360	-1.269%	91,071	+3.575%
2026-04-27	15.4200	15.9640	14.6440	15.1280	-1.855%	139,804	+2.261%
2026-04-24	15.0960	15.5960	14.0500	15.4140	+1.408%	248,983	+0.363%
2026-04-23	17.4820	17.6000	14.1240	15.2000	-19.611%	562,192	+1.776%
2026-04-22	18.5700	19.6000	18.2220	18.9080	+5.631%	202,064	-18.183%
2026-04-21	18.6080	21.0000	17.8320	17.9000	-3.670%	382,096	-13.575%
2026-04-20	17.8820	19.0920	17.6760	18.5820	+1.165%	205,757	-16.747%
2026-04-17	22.6000	23.6000	17.8000	18.3680	-14.168%	390,356	-15.777%
2026-04-16	23.2000	23.3000	19.2040	21.4000	-0.419%	245,276	-27.710%
2026-04-15	18.7440	21.6000	18.1980	21.4900	+21.262%	235,439	-28.013%
2026-04-14	19.9920	21.3000	16.2300	17.7220	-7.505%	433,720	-12.707%
2026-04-13	17.3820	19.5760	16.6000	19.1600	+11.499%	187,749	-19.259%
2026-04-10	19.4620	19.4620	16.4480	17.1840	-9.956%	230,338	-9.974%
2026-04-09	21.2000	21.5000	18.5040	19.0840	-11.648%	394,620	-18.937%
2026-04-08	26.4000	28.0000	21.4000	21.6000	-9.623%	197,931	-28.380%
2026-04-07	24.0000	24.4000	22.6000	23.9000	-1.606%	81,606	-35.272%
2026-04-06	24.4000	24.9400	23.4000	24.2900	+1.632%	68,137	-36.311%
2026-04-02	22.2000	24.2640	20.8000	23.9000	+8.145%	114,332	-35.272%
2026-04-01	24.4000	24.6000	21.8020	22.1000	-7.213%	132,793	-30.000%
2026-03-31	21.8000	24.5000	21.7000	23.8180	+9.760%	165,421	-35.049%
2026-03-30	21.8000	22.8000	21.0000	21.7000	-0.459%	84,380	-28.710%
2026-03-27	25.2000	25.2000	21.0000	21.8000	-17.481%	307,540	-29.037%
2026-03-26	23.8000	27.2000	23.8000	26.4180	+9.165%	267,912	-41.441%
2026-03-25	27.0000	27.2000	23.2000	24.2000	-6.564%	238,146	-36.074%
2026-03-24	28.4000	28.4000	24.7000	25.9000	-12.197%	242,657	-40.270%
2026-03-23	31.6000	32.0000	28.2000	29.4980	-3.915%	338,378	-47.556%
2026-03-20	31.2000	31.9000	29.0720	30.7000	-4.361%	147,609	-49.609%
2026-03-19	34.0000	36.4000	30.2000	32.1000	-8.458%	339,495	-51.807%
2026-03-18	40.6000	41.3000	33.9000	35.0660	-15.707%	197,772	-55.883%
2026-03-17	40.4000	43.2000	40.2000	41.6000	+1.961%	58,107	-62.813%
2026-03-16	39.0000	40.9000	38.2020	40.8000	+9.091%	91,503	-62.083%
2026-03-13	38.0000	39.8000	35.9360	37.4000	-1.579%	107,491	-58.636%
2026-03-12	43.0000	45.2000	37.8000	38.0000	-11.988%	177,073	-59.289%
2026-03-11	45.8000	49.1000	42.8000	43.1760	-3.193%	107,475	-64.170%
2026-03-10	51.3000	51.3000	44.5000	44.6000	-14.231%	201,104	-65.314%
2026-03-09	46.0000	52.6000	46.0000	52.0000	+8.787%	144,642	-70.250%
2026-03-06	48.8000	49.5000	46.4000	47.8000	-7.544%	129,743	-67.636%
2026-03-05	49.4000	57.2000	48.0000	51.7000	+4.546%	226,261	-70.077%
2026-03-04	53.0000	55.1980	49.2000	49.4520	-7.514%	140,612	-68.717%
2026-03-03	45.0000	53.9900	44.2000	53.4700	+10.475%	141,407	-71.068%
2026-03-02	45.0000	50.8000	45.0000	48.4000	-1.091%	138,522	-68.037%
2026-02-27	47.0000	50.9940	46.5000	48.9340	-5.722%	99,091	-68.386%
2026-02-26	52.5000	60.4000	50.8000	51.9040	-6.647%	255,070	-70.195%
2026-02-25	46.8000	56.8020	46.7000	55.6000	+27.523%	178,531	-72.176%
2026-02-24	36.0000	43.7000	36.0000	43.6000	+22.472%	271,204	-64.518%
2026-02-23	37.2000	37.2000	32.0000	35.6000	-10.553%	266,915	-56.545%
2026-02-20	38.0000	47.0000	37.0000	39.8000	+1.531%	316,678	-61.131%
2026-02-19	39.2000	41.2000	32.0000	39.2000	+12.644%	618,568	-60.536%
2026-02-18	31.2000	36.4000	30.9000	34.8000	+10.828%	208,850	-55.546%
2026-02-17	30.8000	32.8000	28.4300	31.4000	+3.974%	53,379	-50.732%
2026-02-13	29.0000	32.0000	29.0000	30.2000	+4.318%	28,253	-48.775%
2026-02-12	31.0000	31.0000	26.4000	28.9500	-4.588%	56,707	-46.563%
2026-02-11	33.2000	33.4000	29.1000	30.3420	-12.810%	71,540	-49.015%
2026-02-10	29.6000	37.5560	29.0000	34.8000	+17.623%	146,364	-55.546%
2026-02-09	28.6000	30.2000	26.6000	29.5860	+2.021%	28,330	-47.712%
2026-02-06	31.0000	31.2000	26.4000	29.0000	-1.967%	59,938	-46.655%
2026-02-05	29.4000	31.8000	27.8000	29.5820	-3.955%	33,319	-47.705%
2026-02-04	27.0000	31.2000	23.6000	30.8000	+10.664%	101,384	-49.773%
2026-02-03	34.4000	34.4000	26.6000	27.8320	-22.257%	112,008	-44.416%
2026-02-02	40.8000	40.8000	35.6000	35.8000	-14.819%	45,744	-56.788%
2026-01-30	45.0000	45.6000	41.6000	42.0280	-7.427%	28,104	-63.191%
2026-01-29	55.0000	55.0000	44.6000	45.4000	-20.351%	46,865	-65.925%
2026-01-28	52.2000	57.5960	50.8000	57.0000	+10.895%	33,199	-72.860%
2026-01-27	53.2000	54.0000	49.4200	51.4000	-4.461%	25,195	-69.903%
2026-01-26	53.2000	55.6000	50.3000	53.8000	+1.509%	32,782	-71.245%
2026-01-23	50.6000	54.9000	49.2000	53.0000	+3.516%	44,194	-70.811%
2026-01-22	47.8000	53.0000	46.6000	51.2000	+9.402%	45,505	-69.785%
2026-01-21	49.6000	49.7800	45.6000	46.8000	-4.878%	44,219	-66.944%
2026-01-20	50.8000	52.8000	48.0000	49.2000	-12.143%	56,579	-68.557%
2026-01-16	63.6000	63.6000	55.6000	56.0000	-13.043%	59,399	-72.375%
2026-01-15	66.6000	67.4000	64.4000	64.4000	-4.734%	24,359	-75.978%
2026-01-14	74.0020	75.2000	66.4000	67.6000	-7.143%	33,144	-77.115%
2026-01-13	85.8000	86.5000	70.5000	72.8000	-15.657%	60,938	-78.750%
2026-01-12	90.2000	92.8000	84.4000	86.3140	-4.393%	8,188	-82.077%
2026-01-09	90.6000	93.8000	84.3000	90.2800	-0.573%	7,523	-82.864%
2026-01-08	91.0000	92.4000	85.2000	90.8000	+0.252%	8,188	-82.963%
2026-01-07	90.6000	93.4000	86.8020	90.5720	-0.580%	6,532	-82.920%
2026-01-06	88.2000	91.4000	83.2000	91.1000	+1.204%	6,928	-83.019%
2026-01-05	95.4000	96.6000	85.8020	90.0160	-2.157%	9,917	-82.814%
2026-01-02	93.6000	93.8000	85.8000	92.0000	+0.840%	6,563	-83.185%
2025-12-31	92.2000	92.2000	87.6000	91.2340	-1.103%	5,987	-83.044%
2025-12-30	92.4000	96.4000	92.0000	92.2520	-1.017%	6,281	-83.231%
2025-12-29	92.8000	97.4000	92.6200	93.2000	-3.943%	4,562	-83.401%
2025-12-26	100.2000	101.6000	94.0000	97.0260	-1.780%	5,071	-84.056%
2025-12-24	95.0180	98.8000	95.0180	98.7840	+2.288%	4,393	-84.340%
2025-12-23	99.6000	99.6000	91.6180	96.5740	-4.084%	6,516	-83.981%
2025-12-22	104.6000	105.8000	99.0000	100.6860	-1.674%	7,885	-84.635%
2025-12-19	92.4800	102.4000	92.4800	102.4000	+12.920%	7,647	-84.893%
2025-12-18	93.9000	97.5360	88.6000	90.6840	-1.798%	10,289	-82.941%
2025-12-17	86.0000	94.3880	85.0000	92.3440	+7.627%	11,056	-83.247%
2025-12-16	80.2000	86.6000	80.2000	85.8000	+5.147%	8,059	-81.970%
2025-12-15	85.4000	85.8000	76.3280	81.6000	-5.556%	22,292	-81.042%
2025-12-12	99.9160	99.9160	86.0900	86.4000	-13.427%	18,806	-82.095%
2025-12-11	100.2000	100.2000	95.6000	99.8000	-3.828%	12,274	-84.499%
2025-12-10	99.0000	108.0000	97.2020	103.7720	+5.245%	10,753	-85.092%
2025-12-09	92.2000	101.4400	91.8000	98.6000	+3.789%	7,493	-84.310%
2025-12-08	96.8000	96.8000	89.8160	95.0000	-1.317%	20,504	-83.716%
2025-12-05	99.0000	101.0000	93.4000	96.2680	-4.416%	18,933	-83.930%
2025-12-04	92.0000	102.6000	90.8700	100.7160	+6.747%	24,866	-84.640%
2025-12-03	89.0000	94.6000	84.8000	94.3500	+6.779%	19,662	-83.604%
2025-12-02	88.0000	91.4000	87.2000	88.3600	+3.323%	17,694	-82.492%
2025-12-01	83.0000	87.8000	79.0000	85.5180	-1.731%	11,402	-81.910%
2025-11-28	89.4000	90.0000	85.9980	87.0240	-1.752%	5,670	-82.223%
2025-11-26	83.5840	89.4000	82.4000	88.5760	+4.207%	6,087	-82.535%
2025-11-25	83.6000	85.6000	75.8000	85.0000	-0.932%	10,374	-81.800%
2025-11-24	79.6000	86.0000	75.4000	85.8000	+7.789%	14,159	-81.970%
2025-11-21	76.4000	80.4000	73.2000	79.6000	+3.377%	10,462	-80.565%
2025-11-20	90.4000	92.0000	75.9260	77.0000	-11.494%	22,340	-79.909%
2025-11-19	90.4000	91.4000	86.4000	87.0000	-6.744%	10,839	-82.218%
2025-11-18	91.6000	94.6540	87.4000	93.2920	-2.618%	16,125	-83.418%
2025-11-17	98.0000	101.4000	91.4000	95.8000	-6.211%	24,447	-83.852%
2025-11-14	110.0000	116.4000	101.7000	102.1440	-9.607%	13,310	-84.855%
2025-11-13	130.0000	130.2000	109.8000	113.0000	-16.296%	31,149	-86.310%
2025-11-12	135.0000	142.2000	130.8000	135.0000	-1.747%	13,635	-88.541%
2025-11-11	133.6000	139.9800	128.0000	137.4000	+0.439%	17,840	-88.741%
2025-11-10	138.2000	138.3000	124.0000	136.8000	+1.183%	27,336	-88.692%
2025-11-07	137.2000	140.6000	128.9040	135.2000	-8.525%	37,321	-88.558%
2025-11-06	144.6000	151.4000	129.0000	147.8000	+8.358%	67,629	-89.533%
2025-11-05	144.6000	150.8000	134.0000	136.4000	-7.337%	29,324	-88.658%
2025-11-04	151.8000	165.5980	144.4000	147.2000	-9.682%	7,692	-89.490%
2025-11-03	175.6000	175.6000	158.0000	162.9800	-7.081%	13,075	-90.508%
2025-10-31	165.4000	177.5720	154.9980	175.4000	+4.281%	21,615	-91.180%
2025-10-30	177.2000	178.9000	166.6000	168.2000	-7.886%	18,056	-90.803%
2025-10-29	192.0000	195.3880	177.8160	182.6000	-4.197%	19,321	-91.528%
2025-10-28	205.2000	206.0000	190.0000	190.6000	-4.286%	20,861	-91.884%
2025-10-27	207.8000	215.2000	196.0000	199.1340	-0.748%	9,012	-92.231%
2025-10-24	211.2000	217.0000	198.8000	200.6340	-0.313%	13,560	-92.289%
2025-10-23	200.2000	203.8000	195.6500	201.2640	+2.268%	3,822	-92.314%
2025-10-22	213.6000	213.6000	185.0000	196.8000	-10.777%	10,502	-92.139%
2025-10-21	218.4000	232.6000	214.5220	220.5700	-0.839%	8,516	-92.986%
2025-10-20	240.0000	242.5000	208.0000	222.4360	-3.053%	11,671	-93.045%
2025-10-17	230.0000	238.8860	223.0000	229.4420	-4.013%	7,571	-93.258%
2025-10-16	307.4000	326.8000	236.0000	239.0340	-18.399%	28,262	-93.528%
2025-10-15	275.4000	307.9800	270.2000	292.9320	+9.245%	15,744	-94.719%
2025-10-14	286.4000	286.4000	267.1800	268.1420	0.000%	2,860	-94.231%

.dark-mode .ykqHd4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykqHd4{ color: #333333; background-color: white; border: 2px solid #333333; }FIGGLeverage Shares 2x Long FIG Daily ETFstock NASDAQ ETF

FIGG
Leverage Shares 2x Long FIG Daily ETF
stock NASDAQ ETF