Dark

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

At Close

Aug 27, 2026 3:59:22 PM EDT

34.11USD+25.128%(+6.85)149,773

33.61Bid 34.27Ask 0.66Spread

Pre-market

Aug 27, 2026 9:27:30 AM EDT

28.97USD+6.273%(+1.71)1,675

After-hours

Aug 27, 2026 4:45:30 PM EDT

33.90USD-0.616%(-0.21)1,049

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	29.7300	35.2100	29.7300	34.1100	+25.743%	149,773	0.000%
2026-08-26	25.0000	27.7050	24.5900	27.1267	-1.465%	45,174	+25.743%
2026-08-25	27.4326	28.7650	26.7450	27.5300	-1.315%	28,774	+23.901%
2026-08-24	26.8450	28.1700	26.2995	27.8968	+3.041%	37,635	+22.272%
2026-08-21	27.8100	28.3825	26.1000	27.0734	-1.610%	66,178	+25.991%
2026-08-20	27.3700	29.0000	26.7700	27.5163	+3.420%	111,283	+23.963%
2026-08-19	25.6150	27.5400	25.3017	26.6064	+5.896%	80,039	+28.202%
2026-08-18	23.6400	25.9400	23.6100	25.1250	+8.158%	179,670	+35.761%
2026-08-17	23.6200	25.0000	22.6801	23.2300	-3.519%	131,193	+46.836%
2026-08-14	26.0300	26.0300	23.7300	24.0772	-7.432%	192,438	+41.669%
2026-08-13	21.0740	26.6200	20.6500	26.0103	+22.973%	167,357	+31.140%
2026-08-12	22.5000	23.5400	20.6800	21.1512	-9.422%	177,041	+61.267%
2026-08-11	23.1800	24.8150	22.9100	23.3513	-4.259%	63,348	+46.073%
2026-08-10	19.8600	24.5500	19.8600	24.3900	+17.486%	262,559	+39.852%
2026-08-07	22.0100	23.0100	20.7000	20.7600	-5.162%	222,561	+64.306%
2026-08-06	20.9100	23.3100	18.0000	21.8900	-29.900%	401,384	+55.825%
2026-08-05	29.8600	31.9800	29.2410	31.2269	+7.198%	389,719	+9.233%
2026-08-04	24.6350	29.4000	24.6350	29.1300	+18.031%	220,848	+17.096%
2026-08-03	22.7850	27.0000	22.7850	24.6800	+4.090%	236,992	+38.209%
2026-07-31	21.9400	25.0000	21.6000	23.7103	+4.757%	130,551	+43.862%
2026-07-30	22.4400	23.7031	21.1100	22.6336	-7.542%	106,100	+50.705%
2026-07-29	23.8100	26.1000	23.6100	24.4800	+2.598%	144,935	+39.338%
2026-07-28	21.8400	24.1900	20.7000	23.8600	+12.622%	138,889	+42.959%
2026-07-27	19.3700	21.2200	18.9900	21.1860	+16.550%	109,395	+61.003%
2026-07-24	17.0400	18.2950	16.9950	18.1776	+11.157%	117,783	+87.649%
2026-07-23	18.8900	18.9000	16.1100	16.3531	-13.521%	115,066	+108.584%
2026-07-22	19.9500	19.9500	17.9400	18.9100	-4.302%	135,690	+80.381%
2026-07-21	22.5000	23.3100	19.4064	19.7600	-17.512%	277,253	+72.621%
2026-07-20	22.6000	25.5300	22.5000	23.9550	+0.863%	156,292	+42.392%
2026-07-17	21.3200	24.5990	21.3200	23.7500	+5.042%	156,719	+43.621%
2026-07-16	24.3500	24.5800	20.4900	22.6100	-1.621%	155,878	+50.862%
2026-07-15	24.2300	24.3196	22.0900	22.9826	-2.113%	112,050	+48.417%
2026-07-14	20.5100	25.6000	18.8900	23.4787	+0.413%	326,141	+45.281%
2026-07-13	19.6100	23.7097	19.6100	23.3822	+24.837%	309,378	+45.880%
2026-07-10	22.0800	22.5300	18.5400	18.7302	-10.467%	103,560	+82.112%
2026-07-09	18.0900	21.0600	17.6100	20.9200	+5.178%	154,822	+63.050%
2026-07-08	19.9700	20.9000	19.2800	19.8900	-4.119%	131,834	+71.493%
2026-07-07	20.9400	23.0600	20.2300	20.7445	+9.740%	318,962	+64.429%
2026-07-06	18.6600	20.1178	17.1400	18.9034	-2.459%	154,822	+80.444%
2026-07-02	16.0200	20.2637	16.0200	19.3800	+18.605%	402,792	+76.006%
2026-07-01	15.1500	17.1699	15.0000	16.3400	+15.395%	269,243	+108.752%
2026-06-30	15.3600	16.0000	13.9210	14.1600	-9.751%	164,106	+140.890%
2026-06-29	15.8500	16.0000	14.9250	15.6900	+4.600%	188,645	+117.400%
2026-06-26	12.4700	15.1100	12.4700	15.0000	+20.968%	315,644	+127.400%
2026-06-25	14.9500	14.9500	12.4000	12.4000	-19.533%	235,459	+175.081%
2026-06-24	15.9900	16.8654	14.9600	15.4100	-4.641%	129,894	+121.350%
2026-06-23	16.3500	17.7500	15.9401	16.1600	-0.124%	184,397	+111.077%
2026-06-22	15.4000	17.9100	15.0000	16.1800	+2.146%	180,807	+110.816%
2026-06-18	15.7100	16.3400	14.8920	15.8400	+2.260%	215,622	+115.341%
2026-06-17	16.1900	17.4300	14.8900	15.4900	+6.975%	347,071	+120.207%
2026-06-16	14.8800	15.2900	14.3000	14.4800	-5.359%	113,411	+135.566%
2026-06-15	15.9700	16.7400	15.3000	15.3000	-0.131%	190,403	+122.941%
2026-06-12	16.0700	16.2400	14.1689	15.3200	-8.755%	237,663	+122.650%
2026-06-11	17.3700	17.4450	15.8200	16.7900	-5.355%	171,859	+103.157%
2026-06-10	17.7700	19.1500	17.4200	17.7400	-5.938%	84,848	+92.277%
2026-06-09	19.6000	20.1050	17.6000	18.8600	-6.554%	192,645	+80.859%
2026-06-08	21.4600	21.8131	20.0850	20.1827	-5.512%	151,934	+69.006%
2026-06-05	22.5800	22.9199	20.4400	21.3600	-7.130%	263,139	+59.691%
2026-06-04	24.9200	25.2000	22.9000	23.0000	-2.003%	267,143	+48.304%
2026-06-03	26.0000	26.0500	22.5100	23.4700	-12.588%	324,229	+45.334%
2026-06-02	30.0100	30.9000	26.2500	26.8500	-20.820%	520,574	+27.039%
2026-06-01	31.8600	35.4600	29.9200	33.9100	+12.285%	561,889	+0.590%
2026-05-29	24.9400	30.7100	24.3400	30.2000	+17.923%	531,825	+12.947%
2026-05-28	22.2100	26.3349	21.6200	25.6100	+19.394%	282,057	+33.190%
2026-05-27	21.8800	23.5500	21.0100	21.4499	-5.382%	321,164	+59.022%
2026-05-26	23.8600	25.0800	22.6000	22.6700	-7.204%	170,594	+50.463%
2026-05-22	22.3700	25.1942	22.3700	24.4300	+10.945%	250,229	+39.623%
2026-05-21	24.1100	24.2000	21.8400	22.0200	-8.971%	246,396	+54.905%
2026-05-20	24.1600	24.5350	22.5100	24.1900	-6.313%	162,072	+41.009%
2026-05-19	29.2500	31.8000	25.4700	25.8200	-9.117%	419,020	+32.107%
2026-05-18	23.3100	28.5000	22.6201	28.4100	+12.917%	692,603	+20.063%
2026-05-15	23.7600	27.2700	22.0800	25.1600	+25.737%	1,233,742	+35.572%
2026-05-14	19.3000	20.4600	17.9100	20.0100	+12.392%	712,272	+70.465%
2026-05-13	17.8200	18.3500	16.9400	17.8037	-3.135%	122,374	+91.589%
2026-05-12	19.5900	19.5900	18.0900	18.3800	-7.499%	99,681	+85.582%
2026-05-11	20.5500	22.1499	18.9550	19.8700	-6.141%	175,771	+71.666%
2026-05-08	19.8200	21.5000	19.0909	21.1700	+0.095%	255,229	+61.124%
2026-05-07	20.0100	22.6900	20.0100	21.1500	+13.527%	435,051	+61.277%
2026-05-06	18.5100	19.0000	17.5600	18.6300	-1.220%	90,822	+83.092%
2026-05-05	20.3900	20.3900	18.0000	18.8600	-4.863%	81,034	+80.859%
2026-05-04	17.6000	21.2000	17.6000	19.8240	+13.035%	367,419	+72.064%
2026-05-01	17.2320	18.4000	16.6800	17.5380	+11.551%	212,488	+94.492%
2026-04-30	14.1000	16.1640	13.8640	15.7220	+9.699%	201,960	+116.957%
2026-04-29	14.9720	14.9720	14.0320	14.3320	-4.044%	92,501	+137.999%
2026-04-28	15.4140	15.7740	14.8000	14.9360	-1.269%	91,071	+128.374%
2026-04-27	15.4200	15.9640	14.6440	15.1280	-1.855%	139,804	+125.476%
2026-04-24	15.0960	15.5960	14.0500	15.4140	+1.408%	248,983	+121.292%
2026-04-23	17.4820	17.6000	14.1240	15.2000	-19.611%	562,192	+124.408%
2026-04-22	18.5700	19.6000	18.2220	18.9080	+5.631%	202,064	+80.400%
2026-04-21	18.6080	21.0000	17.8320	17.9000	-3.670%	382,096	+90.559%
2026-04-20	17.8820	19.0920	17.6760	18.5820	+1.165%	205,757	+83.565%
2026-04-17	22.6000	23.6000	17.8000	18.3680	-14.168%	390,356	+85.703%
2026-04-16	23.2000	23.3000	19.2040	21.4000	-0.419%	245,276	+59.393%
2026-04-15	18.7440	21.6000	18.1980	21.4900	+21.262%	235,439	+58.725%
2026-04-14	19.9920	21.3000	16.2300	17.7220	-7.505%	433,720	+92.473%
2026-04-13	17.3820	19.5760	16.6000	19.1600	+11.499%	187,749	+78.027%
2026-04-10	19.4620	19.4620	16.4480	17.1840	-9.956%	230,338	+98.499%
2026-04-09	21.2000	21.5000	18.5040	19.0840	-11.648%	394,620	+78.736%
2026-04-08	26.4000	28.0000	21.4000	21.6000	-9.623%	197,931	+57.917%
2026-04-07	24.0000	24.4000	22.6000	23.9000	-1.606%	81,606	+42.720%
2026-04-06	24.4000	24.9400	23.4000	24.2900	+1.632%	68,137	+40.428%
2026-04-02	22.2000	24.2640	20.8000	23.9000	+8.145%	114,332	+42.720%
2026-04-01	24.4000	24.6000	21.8020	22.1000	-7.213%	132,793	+54.344%
2026-03-31	21.8000	24.5000	21.7000	23.8180	+9.760%	165,421	+43.211%
2026-03-30	21.8000	22.8000	21.0000	21.7000	-0.459%	84,380	+57.189%
2026-03-27	25.2000	25.2000	21.0000	21.8000	-17.481%	307,540	+56.468%
2026-03-26	23.8000	27.2000	23.8000	26.4180	+9.165%	267,912	+29.117%
2026-03-25	27.0000	27.2000	23.2000	24.2000	-6.564%	238,146	+40.950%
2026-03-24	28.4000	28.4000	24.7000	25.9000	-12.197%	242,657	+31.699%
2026-03-23	31.6000	32.0000	28.2000	29.4980	-3.915%	338,378	+15.635%
2026-03-20	31.2000	31.9000	29.0720	30.7000	-4.361%	147,609	+11.107%
2026-03-19	34.0000	36.4000	30.2000	32.1000	-8.458%	339,495	+6.262%
2026-03-18	40.6000	41.3000	33.9000	35.0660	-15.707%	197,772	-2.726%
2026-03-17	40.4000	43.2000	40.2000	41.6000	+1.961%	58,107	-18.005%
2026-03-16	39.0000	40.9000	38.2020	40.8000	+9.091%	91,503	-16.397%
2026-03-13	38.0000	39.8000	35.9360	37.4000	-1.579%	107,491	-8.797%
2026-03-12	43.0000	45.2000	37.8000	38.0000	-11.988%	177,073	-10.237%
2026-03-11	45.8000	49.1000	42.8000	43.1760	-3.193%	107,475	-20.998%
2026-03-10	51.3000	51.3000	44.5000	44.6000	-14.231%	201,104	-23.520%
2026-03-09	46.0000	52.6000	46.0000	52.0000	+8.787%	144,642	-34.404%
2026-03-06	48.8000	49.5000	46.4000	47.8000	-7.544%	129,743	-28.640%
2026-03-05	49.4000	57.2000	48.0000	51.7000	+4.546%	226,261	-34.023%
2026-03-04	53.0000	55.1980	49.2000	49.4520	-7.514%	140,612	-31.024%
2026-03-03	45.0000	53.9900	44.2000	53.4700	+10.475%	141,407	-36.207%
2026-03-02	45.0000	50.8000	45.0000	48.4000	-1.091%	138,522	-29.525%
2026-02-27	47.0000	50.9940	46.5000	48.9340	-5.722%	99,091	-30.294%
2026-02-26	52.5000	60.4000	50.8000	51.9040	-6.647%	255,070	-34.283%
2026-02-25	46.8000	56.8020	46.7000	55.6000	+27.523%	178,531	-38.651%
2026-02-24	36.0000	43.7000	36.0000	43.6000	+22.472%	271,204	-21.766%
2026-02-23	37.2000	37.2000	32.0000	35.6000	-10.553%	266,915	-4.185%
2026-02-20	38.0000	47.0000	37.0000	39.8000	+1.531%	316,678	-14.296%
2026-02-19	39.2000	41.2000	32.0000	39.2000	+12.644%	618,568	-12.985%
2026-02-18	31.2000	36.4000	30.9000	34.8000	+10.828%	208,850	-1.983%
2026-02-17	30.8000	32.8000	28.4300	31.4000	+3.974%	53,379	+8.631%
2026-02-13	29.0000	32.0000	29.0000	30.2000	+4.318%	28,253	+12.947%
2026-02-12	31.0000	31.0000	26.4000	28.9500	-4.588%	56,707	+17.824%
2026-02-11	33.2000	33.4000	29.1000	30.3420	-12.810%	71,540	+12.418%
2026-02-10	29.6000	37.5560	29.0000	34.8000	+17.623%	146,364	-1.983%
2026-02-09	28.6000	30.2000	26.6000	29.5860	+2.021%	28,330	+15.291%
2026-02-06	31.0000	31.2000	26.4000	29.0000	-1.967%	59,938	+17.621%
2026-02-05	29.4000	31.8000	27.8000	29.5820	-3.955%	33,319	+15.307%
2026-02-04	27.0000	31.2000	23.6000	30.8000	+10.664%	101,384	+10.747%
2026-02-03	34.4000	34.4000	26.6000	27.8320	-22.257%	112,008	+22.557%
2026-02-02	40.8000	40.8000	35.6000	35.8000	-14.819%	45,744	-4.721%
2026-01-30	45.0000	45.6000	41.6000	42.0280	-7.427%	28,104	-18.840%
2026-01-29	55.0000	55.0000	44.6000	45.4000	-20.351%	46,865	-24.868%
2026-01-28	52.2000	57.5960	50.8000	57.0000	+10.895%	33,199	-40.158%
2026-01-27	53.2000	54.0000	49.4200	51.4000	-4.461%	25,195	-33.638%
2026-01-26	53.2000	55.6000	50.3000	53.8000	+1.509%	32,782	-36.599%
2026-01-23	50.6000	54.9000	49.2000	53.0000	+3.516%	44,194	-35.642%
2026-01-22	47.8000	53.0000	46.6000	51.2000	+9.402%	45,505	-33.379%
2026-01-21	49.6000	49.7800	45.6000	46.8000	-4.878%	44,219	-27.115%
2026-01-20	50.8000	52.8000	48.0000	49.2000	-12.143%	56,579	-30.671%
2026-01-16	63.6000	63.6000	55.6000	56.0000	-13.043%	59,399	-39.089%
2026-01-15	66.6000	67.4000	64.4000	64.4000	-4.734%	24,359	-47.034%
2026-01-14	74.0020	75.2000	66.4000	67.6000	-7.143%	33,144	-49.541%
2026-01-13	85.8000	86.5000	70.5000	72.8000	-15.657%	60,938	-53.146%
2026-01-12	90.2000	92.8000	84.4000	86.3140	-4.393%	8,188	-60.481%
2026-01-09	90.6000	93.8000	84.3000	90.2800	-0.573%	7,523	-62.218%
2026-01-08	91.0000	92.4000	85.2000	90.8000	+0.252%	8,188	-62.434%
2026-01-07	90.6000	93.4000	86.8020	90.5720	-0.580%	6,532	-62.339%
2026-01-06	88.2000	91.4000	83.2000	91.1000	+1.204%	6,928	-62.558%
2026-01-05	95.4000	96.6000	85.8020	90.0160	-2.157%	9,917	-62.107%
2026-01-02	93.6000	93.8000	85.8000	92.0000	+0.840%	6,563	-62.924%
2025-12-31	92.2000	92.2000	87.6000	91.2340	-1.103%	5,987	-62.613%
2025-12-30	92.4000	96.4000	92.0000	92.2520	-1.017%	6,281	-63.025%
2025-12-29	92.8000	97.4000	92.6200	93.2000	-3.943%	4,562	-63.401%
2025-12-26	100.2000	101.6000	94.0000	97.0260	-1.780%	5,071	-64.844%
2025-12-24	95.0180	98.8000	95.0180	98.7840	+2.288%	4,393	-65.470%
2025-12-23	99.6000	99.6000	91.6180	96.5740	-4.084%	6,516	-64.680%
2025-12-22	104.6000	105.8000	99.0000	100.6860	-1.674%	7,885	-66.122%
2025-12-19	92.4800	102.4000	92.4800	102.4000	+12.920%	7,647	-66.689%
2025-12-18	93.9000	97.5360	88.6000	90.6840	-1.798%	10,289	-62.386%
2025-12-17	86.0000	94.3880	85.0000	92.3440	+7.627%	11,056	-63.062%
2025-12-16	80.2000	86.6000	80.2000	85.8000	+5.147%	8,059	-60.245%
2025-12-15	85.4000	85.8000	76.3280	81.6000	-5.556%	22,292	-58.199%
2025-12-12	99.9160	99.9160	86.0900	86.4000	-13.427%	18,806	-60.521%
2025-12-11	100.2000	100.2000	95.6000	99.8000	-3.828%	12,274	-65.822%
2025-12-10	99.0000	108.0000	97.2020	103.7720	+5.245%	10,753	-67.130%
2025-12-09	92.2000	101.4400	91.8000	98.6000	+3.789%	7,493	-65.406%
2025-12-08	96.8000	96.8000	89.8160	95.0000	-1.317%	20,504	-64.095%
2025-12-05	99.0000	101.0000	93.4000	96.2680	-4.416%	18,933	-64.568%
2025-12-04	92.0000	102.6000	90.8700	100.7160	+6.747%	24,866	-66.132%
2025-12-03	89.0000	94.6000	84.8000	94.3500	+6.779%	19,662	-63.847%
2025-12-02	88.0000	91.4000	87.2000	88.3600	+3.323%	17,694	-61.397%
2025-12-01	83.0000	87.8000	79.0000	85.5180	-1.731%	11,402	-60.114%
2025-11-28	89.4000	90.0000	85.9980	87.0240	-1.752%	5,670	-60.804%
2025-11-26	83.5840	89.4000	82.4000	88.5760	+4.207%	6,087	-61.491%
2025-11-25	83.6000	85.6000	75.8000	85.0000	-0.932%	10,374	-59.871%
2025-11-24	79.6000	86.0000	75.4000	85.8000	+7.789%	14,159	-60.245%
2025-11-21	76.4000	80.4000	73.2000	79.6000	+3.377%	10,462	-57.148%
2025-11-20	90.4000	92.0000	75.9260	77.0000	-11.494%	22,340	-55.701%
2025-11-19	90.4000	91.4000	86.4000	87.0000	-6.744%	10,839	-60.793%
2025-11-18	91.6000	94.6540	87.4000	93.2920	-2.618%	16,125	-63.437%
2025-11-17	98.0000	101.4000	91.4000	95.8000	-6.211%	24,447	-64.395%
2025-11-14	110.0000	116.4000	101.7000	102.1440	-9.607%	13,310	-66.606%
2025-11-13	130.0000	130.2000	109.8000	113.0000	-16.296%	31,149	-69.814%
2025-11-12	135.0000	142.2000	130.8000	135.0000	-1.747%	13,635	-74.733%
2025-11-11	133.6000	139.9800	128.0000	137.4000	+0.439%	17,840	-75.175%
2025-11-10	138.2000	138.3000	124.0000	136.8000	+1.183%	27,336	-75.066%
2025-11-07	137.2000	140.6000	128.9040	135.2000	-8.525%	37,321	-74.771%
2025-11-06	144.6000	151.4000	129.0000	147.8000	+8.358%	67,629	-76.922%
2025-11-05	144.6000	150.8000	134.0000	136.4000	-7.337%	29,324	-74.993%
2025-11-04	151.8000	165.5980	144.4000	147.2000	-9.682%	7,692	-76.827%
2025-11-03	175.6000	175.6000	158.0000	162.9800	-7.081%	13,075	-79.071%
2025-10-31	165.4000	177.5720	154.9980	175.4000	+4.281%	21,615	-80.553%
2025-10-30	177.2000	178.9000	166.6000	168.2000	-7.886%	18,056	-79.721%
2025-10-29	192.0000	195.3880	177.8160	182.6000	-4.197%	19,321	-81.320%
2025-10-28	205.2000	206.0000	190.0000	190.6000	-4.286%	20,861	-82.104%
2025-10-27	207.8000	215.2000	196.0000	199.1340	-0.748%	9,012	-82.871%
2025-10-24	211.2000	217.0000	198.8000	200.6340	-0.313%	13,560	-82.999%
2025-10-23	200.2000	203.8000	195.6500	201.2640	+2.268%	3,822	-83.052%
2025-10-22	213.6000	213.6000	185.0000	196.8000	-10.777%	10,502	-82.668%
2025-10-21	218.4000	232.6000	214.5220	220.5700	-0.839%	8,516	-84.536%
2025-10-20	240.0000	242.5000	208.0000	222.4360	-3.053%	11,671	-84.665%
2025-10-17	230.0000	238.8860	223.0000	229.4420	-4.013%	7,571	-85.133%
2025-10-16	307.4000	326.8000	236.0000	239.0340	-18.399%	28,262	-85.730%
2025-10-15	275.4000	307.9800	270.2000	292.9320	+9.245%	15,744	-88.356%
2025-10-14	286.4000	286.4000	267.1800	268.1420	0.000%	2,860	-87.279%

.dark-mode .rXfqvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXfqvP{ 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