Dark

TERG
Leverage Shares 2X Long TER Daily ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 3:48:49 PM EDT

31.49USD-2.658%(-0.86)39,055

29.12Bid 33.84Ask 4.72Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

38.85USD+0.129%(+0.05)0

After-hours

Jul 28, 2026 4:57:30 PM EDT

39.00USD+23.849%(+7.51)3,326

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	28.3500	31.490000	28.3500	31.4900	-8.102%	39,055	0.000%
2026-07-27	37.5500	38.310000	31.2611	34.2661	-8.764%	40,972	-8.102%
2026-07-24	41.9600	42.150000	37.2450	37.5578	-12.557%	19,635	-16.156%
2026-07-23	41.8300	44.400000	41.5410	42.9514	+1.377%	25,999	-26.685%
2026-07-22	40.8100	43.790000	40.8100	42.3678	-2.374%	32,898	-25.675%
2026-07-21	40.7100	44.380000	39.9100	43.3982	+24.589%	76,360	-27.439%
2026-07-20	35.9800	38.346400	34.8331	34.8331	+7.113%	39,938	-9.597%
2026-07-17	29.8000	34.080000	27.5500	32.5200	-0.380%	42,795	-3.167%
2026-07-16	34.2800	35.350000	31.9900	32.6441	-11.747%	46,650	-3.535%
2026-07-15	39.8000	39.800000	33.3300	36.9894	-6.623%	52,800	-14.868%
2026-07-14	42.0600	42.060000	38.5900	39.6131	+7.195%	41,594	-20.506%
2026-07-13	37.1800	38.465000	36.1400	36.9544	-10.404%	53,790	-14.787%
2026-07-10	40.1400	41.782500	37.8900	41.2455	-1.638%	50,867	-23.652%
2026-07-09	45.2100	46.575000	41.4309	41.9322	+6.725%	90,912	-24.903%
2026-07-08	37.0000	39.655000	35.8900	39.2900	+4.356%	75,526	-19.852%
2026-07-07	39.8400	41.775100	33.9400	37.6500	-18.844%	111,454	-16.361%
2026-07-06	48.2950	51.029900	46.0000	46.3924	+4.676%	92,373	-32.123%
2026-07-02	62.0000	62.000000	42.0294	44.3200	-26.374%	81,269	-28.949%
2026-07-01	71.9600	71.960000	59.9500	60.1962	-24.209%	76,598	-47.688%
2026-06-30	74.7000	80.050000	74.0800	79.4236	+10.219%	77,823	-60.352%
2026-06-29	66.3300	74.129889	58.2900	72.0598	+12.016%	43,565	-56.300%
2026-06-26	70.9000	70.900000	60.8400	64.3300	-15.489%	66,516	-51.049%
2026-06-25	70.0000	76.120000	65.0000	76.1200	+20.806%	82,853	-58.631%
2026-06-24	60.7800	64.700000	60.2650	63.0100	+2.991%	35,437	-50.024%
2026-06-23	58.6500	63.500000	57.3584	61.1800	-15.753%	55,842	-48.529%
2026-06-22	72.0000	72.810000	67.7650	72.6202	+8.680%	57,624	-56.637%
2026-06-18	63.3350	67.140000	63.1100	66.8200	+13.545%	85,913	-52.873%
2026-06-17	64.4900	67.951500	58.5200	58.8490	-0.509%	64,080	-46.490%
2026-06-16	66.6400	66.870000	59.1503	59.1503	-10.423%	36,117	-46.763%
2026-06-15	64.4200	67.480000	63.9700	66.0328	+14.382%	59,871	-52.312%
2026-06-12	52.0000	58.620000	52.0000	57.7300	+11.733%	56,477	-45.453%
2026-06-11	45.6100	51.820000	45.6100	51.6680	+19.129%	115,734	-39.053%
2026-06-10	47.7100	50.060000	43.3400	43.3716	-11.487%	64,422	-27.395%
2026-06-09	53.9600	55.965000	41.5700	49.0000	-3.014%	209,916	-35.735%
2026-06-08	51.6500	51.730000	49.2000	50.5230	+9.452%	109,068	-37.672%
2026-06-05	55.3900	56.280000	45.3800	46.1600	-24.054%	180,650	-31.781%
2026-06-04	57.0900	62.930000	55.7600	60.7800	-1.299%	44,500	-48.190%
2026-06-03	58.7600	64.700000	57.2100	61.5800	+8.492%	206,846	-48.863%
2026-06-02	50.6200	57.050000	50.6200	56.7600	+12.619%	157,196	-44.521%
2026-06-01	48.9100	52.570000	48.1000	50.4000	-2.853%	422,823	-37.520%
2026-05-29	53.5600	55.300000	50.3900	51.8800	-4.438%	43,672	-39.302%
2026-05-28	53.7700	55.300000	49.4700	54.2892	+3.744%	46,638	-41.996%
2026-05-27	61.6100	62.440000	49.5500	52.3300	-6.836%	381,803	-39.824%
2026-05-26	51.6800	56.590000	50.8500	56.1700	+17.143%	90,641	-43.938%
2026-05-22	46.9000	48.300000	46.6000	47.9500	+2.677%	57,530	-34.327%
2026-05-21	44.2600	48.250000	44.2600	46.7000	+5.370%	230,656	-32.570%
2026-05-20	40.5300	44.390000	40.3400	44.3200	+14.227%	72,224	-28.949%
2026-05-19	37.0100	39.595000	36.3500	38.8000	-0.615%	132,320	-18.840%
2026-05-18	44.2300	44.230000	37.6910	39.0400	-10.088%	308,503	-19.339%
2026-05-15	44.2300	45.410000	41.0000	43.4200	-10.493%	331,094	-27.476%
2026-05-14	49.6100	50.500000	47.5600	48.5100	-2.961%	34,725	-35.086%
2026-05-13	51.2800	51.280000	46.7000	49.9900	+2.775%	65,748	-37.007%
2026-05-12	48.3000	49.340000	43.8500	48.6400	-4.797%	70,528	-35.259%
2026-05-11	48.3300	51.290000	47.8500	51.0908	+4.097%	108,649	-38.365%
2026-05-08	50.0000	50.960000	48.1750	49.0800	+3.239%	86,199	-35.839%
2026-05-07	55.0000	55.000000	45.2300	47.5400	-15.031%	108,073	-33.761%
2026-05-06	52.7400	56.230000	51.4200	55.9500	+13.650%	140,147	-43.718%
2026-05-05	46.1000	51.483000	45.9800	49.2300	+11.886%	174,486	-36.035%
2026-05-04	45.5800	47.100000	43.5001	44.0000	-4.597%	142,884	-28.432%
2026-05-01	45.8300	48.410000	44.4000	46.1200	+0.414%	112,903	-31.722%
2026-04-30	42.5900	48.095000	42.4900	45.9300	+24.135%	382,021	-31.439%
2026-04-29	41.4200	45.800000	35.7400	37.0000	-38.561%	432,204	-14.892%
2026-04-28	61.8000	63.375000	58.8800	60.2224	-10.463%	72,166	-47.710%
2026-04-27	74.4000	74.400000	60.5800	67.2600	-8.228%	58,718	-53.182%
2026-04-24	71.9900	74.720000	68.5500	73.2905	+8.412%	52,951	-57.034%
2026-04-23	65.6700	69.005000	63.6800	67.6035	+7.976%	43,548	-53.420%
2026-04-22	63.9300	64.435800	59.9000	62.6100	+3.044%	36,898	-49.705%
2026-04-21	62.9000	63.360000	60.0900	60.7603	+2.511%	15,229	-48.173%
2026-04-20	62.0000	62.000000	58.5100	59.2720	-2.834%	29,464	-46.872%
2026-04-17	59.8100	61.499900	58.5000	61.0009	+7.943%	47,144	-48.378%
2026-04-16	55.0000	57.180000	54.3200	56.5119	+0.497%	11,378	-44.277%
2026-04-15	55.3500	56.800000	52.2500	56.2325	-0.084%	29,393	-44.000%
2026-04-14	57.9700	57.970000	55.5500	56.2800	-2.088%	23,806	-44.048%
2026-04-13	56.0700	58.590000	55.1800	57.4800	+0.294%	29,540	-45.216%
2026-04-10	58.6300	58.920000	56.5600	57.3115	+1.938%	28,038	-45.055%
2026-04-09	55.6000	59.790000	51.8835	56.2217	+3.463%	46,175	-43.990%
2026-04-08	50.9800	54.660000	45.6600	54.3400	+23.394%	51,409	-42.050%
2026-04-07	42.5500	44.120000	41.3450	44.0379	+3.112%	17,504	-28.493%
2026-04-06	42.2850	42.708800	40.8800	42.7088	+3.804%	20,228	-26.268%
2026-04-02	37.4000	41.710000	37.4000	41.1438	-2.104%	28,374	-23.464%
2026-04-01	40.1000	42.980000	40.1000	42.0281	+10.941%	47,897	-25.074%
2026-03-31	33.3200	37.934000	33.3200	37.8832	+14.399%	16,516	-16.876%
2026-03-30	36.5000	36.580000	32.2701	33.1151	-13.041%	23,808	-4.907%
2026-03-27	39.0989	39.694000	37.5500	38.0814	-0.953%	14,601	-17.309%
2026-03-26	42.8000	42.800000	38.4478	38.4478	-16.387%	37,253	-18.097%
2026-03-25	46.8500	46.850000	43.6200	45.9831	+2.051%	24,171	-31.518%
2026-03-24	41.3000	47.100000	40.8500	45.0588	+10.612%	47,763	-30.114%
2026-03-23	40.3000	43.539900	38.0500	40.7360	+9.262%	50,531	-22.697%
2026-03-20	39.7800	42.270000	36.2500	37.2829	-7.693%	10,414	-15.538%
2026-03-19	36.0200	40.950000	35.0061	40.3900	+1.059%	21,486	-22.035%
2026-03-18	39.7397	41.960000	39.3170	39.9669	+0.578%	24,812	-21.210%
2026-03-17	39.0100	39.760000	37.0000	39.7373	+0.675%	31,727	-20.755%
2026-03-16	39.0000	40.670000	38.8100	39.4707	+8.613%	27,709	-20.219%
2026-03-13	38.0000	38.670000	36.0901	36.3407	-0.769%	11,698	-13.348%
2026-03-12	39.5500	39.550000	36.4050	36.6222	-10.242%	20,091	-14.014%
2026-03-11	40.3950	43.500000	40.3950	40.8009	+1.127%	27,900	-22.820%
2026-03-10	39.8700	42.800000	39.6450	40.3460	+3.047%	44,285	-21.950%
2026-03-09	32.4100	39.152900	32.4100	39.1529	+16.344%	36,423	-19.572%
2026-03-06	38.8300	39.460000	32.5000	33.6526	-20.813%	45,603	-6.426%
2026-03-05	41.7000	43.500000	39.2200	42.4978	+0.042%	33,154	-25.902%
2026-03-04	43.6700	43.670000	41.2300	42.4800	+0.568%	26,638	-25.871%
2026-03-03	43.9600	44.125000	40.1700	42.2400	-13.176%	32,911	-25.450%
2026-03-02	44.5300	48.650000	44.5300	48.6500	+3.050%	36,469	-35.272%
2026-02-27	48.5800	48.580000	44.5059	47.2100	-7.372%	68,838	-33.298%
2026-02-26	55.2100	55.210000	49.9800	50.9671	-6.602%	50,725	-38.215%
2026-02-25	51.5000	54.570000	50.8550	54.5700	+8.784%	49,801	-42.294%
2026-02-24	48.9651	51.000000	47.1000	50.1638	+6.723%	41,415	-37.226%
2026-02-23	47.0900	47.990000	44.6200	47.0038	-3.809%	41,745	-33.005%
2026-02-20	47.5700	49.490000	47.1625	48.8650	+5.529%	40,613	-35.557%
2026-02-19	45.6800	47.000000	44.4400	46.3050	+0.441%	23,042	-31.994%
2026-02-18	43.5000	48.100000	43.5000	46.1016	+5.447%	51,633	-31.694%
2026-02-17	44.6200	46.590000	42.2900	43.7200	-5.633%	37,545	-27.973%
2026-02-13	45.0000	47.320000	42.5800	46.3300	+2.602%	51,085	-32.031%
2026-02-12	49.3900	50.390000	44.5700	45.1550	-6.376%	57,078	-30.262%
2026-02-11	45.9800	49.220000	45.4500	48.2300	+10.316%	64,533	-34.709%
2026-02-10	44.8200	45.000000	42.3900	43.7200	-3.384%	50,825	-27.973%
2026-02-09	41.8600	47.790000	41.5900	45.2513	+6.760%	56,819	-30.411%
2026-02-06	37.6800	42.780000	37.6800	42.3859	+21.869%	70,852	-25.706%
2026-02-05	33.6400	37.090000	32.7701	34.7800	+0.695%	37,528	-9.459%
2026-02-04	38.3800	41.290000	33.1449	34.5400	-9.141%	62,836	-8.830%
2026-02-03	32.0000	38.600000	30.1400	38.0148	+26.119%	203,136	-17.164%
2026-02-02	30.0400	31.230000	29.3400	30.1420	+7.195%	82,791	+4.472%
2026-01-30	31.0200	31.310000	27.5500	28.1189	-8.446%	9,328	+11.989%
2026-01-29	30.4500	30.713000	27.7700	30.7130	+0.833%	8,700	+2.530%
2026-01-28	29.4000	30.459300	28.9900	30.4593	+9.841%	9,338	+3.384%
2026-01-27	27.1300	27.969900	27.1300	27.7304	+6.305%	6,164	+13.558%
2026-01-26	25.4500	26.645000	25.4400	26.0856	+2.052%	3,687	+20.718%
2026-01-23	24.6700	25.570000	24.6700	25.5611	-0.492%	1,929	+23.195%
2026-01-22	25.7000	26.309900	25.5800	25.6875	-2.157%	4,550	+22.589%
2026-01-21	25.3300	26.440000	25.2501	26.2538	+7.147%	20,180	+19.945%
2026-01-20	25.2101	25.210100	24.5027	24.5027	-3.839%	6,082	+28.516%
2026-01-16	25.9900	26.050000	24.8300	25.4809	+0.584%	4,400	+23.583%
2026-01-15	27.3400	27.490000	25.3329	25.3329	-2.258%	15,806	+24.305%
2026-01-14	25.3800	25.918200	25.1500	25.9182	+0.675%	22,411	+21.498%
2026-01-13	25.0000	25.870000	24.9250	25.7443	+4.396%	10,302	+22.318%
2026-01-12	24.7500	24.866000	24.1400	24.6602	+5.981%	20,409	+27.696%
2026-01-09	23.1400	23.530000	23.1400	23.2686	+1.211%	10,901	+35.333%
2026-01-08	23.7128	23.712800	22.3300	22.9903	-5.727%	8,649	+36.971%
2026-01-07	24.2200	24.790000	23.8600	24.3870	-5.574%	5,564	+29.126%
2026-01-06	25.1500	25.890000	24.6400	25.8266	+8.665%	8,590	+21.929%
2026-01-05	22.4600	24.130000	22.4600	23.7672	+11.509%	30,778	+32.494%
2026-01-02	20.4901	21.435000	20.4901	21.3141	+14.094%	6,281	+47.743%
2025-12-31	19.1600	19.160000	18.6811	18.6811	-3.048%	1,790	+68.566%
2025-12-30	19.4800	19.480000	19.1155	19.2684	-0.688%	5,927	+63.428%
2025-12-29	19.3700	19.401900	19.1100	19.4019	-1.900%	3,781	+62.304%
2025-12-26	19.4000	19.777700	19.4000	19.7777	+0.312%	1,384	+59.220%
2025-12-24	19.6400	19.889900	19.5400	19.7161	+0.072%	940	+59.717%
2025-12-23	19.4920	19.795000	19.1936	19.7019	+1.470%	12,812	+59.832%
2025-12-22	20.1200	20.120000	19.4164	19.4164	+1.884%	9,280	+62.182%
2025-12-19	18.8600	19.210000	18.6956	19.0573	+4.484%	4,048	+65.239%
2025-12-18	18.8500	18.863100	18.0400	18.2395	+6.044%	16,523	+72.647%
2025-12-17	18.8200	18.820000	17.2000	17.2000	-7.615%	12,391	+83.081%
2025-12-16	18.8000	18.910000	18.3000	18.6177	-2.388%	5,860	+69.140%
2025-12-15	19.7289	19.930000	18.9688	19.0731	+1.445%	6,405	+65.102%
2025-12-12	20.4900	20.600000	18.5999	18.8015	-10.524%	3,751	+67.487%
2025-12-11	20.3800	21.012800	19.5001	21.0128	-0.362%	5,385	+49.861%
2025-12-10	20.1800	21.089200	20.1000	21.0892	+4.250%	8,034	+49.318%
2025-12-09	20.3200	20.580000	19.8409	20.2295	-2.914%	8,475	+55.664%
2025-12-08	21.0000	21.270000	20.7801	20.8367	+1.920%	6,829	+51.128%
2025-12-05	20.1800	20.800000	20.1800	20.4442	+1.759%	18,122	+54.029%
2025-12-04	19.3800	20.429700	19.0300	20.0908	+4.048%	15,114	+56.738%
2025-12-03	18.5300	19.560000	18.5100	19.3091	+4.120%	26,118	+63.084%
2025-12-02	17.8700	18.545000	17.7900	18.5450	+12.597%	21,060	+69.803%
2025-12-01	16.2001	17.039900	16.2001	16.4703	-2.191%	10,904	+91.193%
2025-11-28	16.7200	16.840000	16.7200	16.8392	+1.599%	6,569	+87.004%
2025-11-26	15.3300	16.620000	15.3300	16.5742	+14.847%	7,482	+89.994%
2025-11-25	13.3000	14.431600	13.3000	14.4316	+2.090%	611	+118.202%
2025-11-24	14.2400	14.240000	14.1361	14.1361	+8.580%	10,280	+122.763%
2025-11-21	12.1900	13.180000	12.1900	13.0191	+4.426%	749	+141.875%
2025-11-20	15.4100	15.410000	12.4673	12.4673	-15.081%	2,942	+152.581%
2025-11-19	14.7700	15.180000	14.6200	14.6814	+5.278%	4,724	+114.489%
2025-11-18	14.5492	14.549200	13.9453	13.9453	-4.321%	3,816	+125.811%
2025-11-17	15.4500	15.450000	14.5751	14.5751	0.000%	1,023	+116.053%

.dark-mode .Bshjdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bshjdq{ color: #333333; background-color: white; border: 2px solid #333333; }TERGLeverage Shares 2X Long TER Daily ETFstock NASDAQ ETF

TERG
Leverage Shares 2X Long TER Daily ETF
stock NASDAQ ETF