UECG
Leverage Shares 2x Long UEC Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:44:17 PM EDT
2.76USD+0.730%(+0.02)133,977
2.7500Bid2.7700Ask0.0200SpreadPre-marketOct 5, 2026 9:04:30 AM EDT
2.73USD-0.365%(-0.01)
UECG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.9000 | 2.9000 | 2.7600 | 2.7600 | +0.364% | 133,977 | 0.000% |
| 2026-10-02 | 2.9150 | 2.9150 | 2.7050 | 2.7500 | -1.104% | 58,239 | +0.364% |
| 2026-10-01 | 2.8000 | 2.8400 | 2.6250 | 2.7807 | -1.586% | 119,381 | -0.744% |
| 2026-09-30 | 2.8400 | 3.0600 | 2.6800 | 2.8255 | +3.642% | 241,368 | -2.318% |
| 2026-09-29 | 3.0500 | 3.0500 | 2.5503 | 2.7262 | +2.512% | 261,501 | +1.240% |
| 2026-09-28 | 2.7300 | 2.7350 | 2.5700 | 2.6594 | -5.524% | 221,261 | +3.783% |
| 2026-09-25 | 2.9200 | 2.9679 | 2.8100 | 2.8149 | -0.933% | 108,852 | -1.950% |
| 2026-09-24 | 3.0510 | 3.0700 | 2.7600 | 2.8414 | -9.848% | 133,590 | -2.865% |
| 2026-09-23 | 3.1700 | 3.2150 | 3.1000 | 3.1518 | -7.431% | 47,334 | -12.431% |
| 2026-09-22 | 3.2600 | 3.4461 | 3.1300 | 3.4048 | +4.451% | 63,673 | -18.938% |
| 2026-09-21 | 3.3500 | 3.3600 | 3.1900 | 3.2597 | +6.599% | 46,992 | -15.330% |
| 2026-09-18 | 3.3550 | 3.3550 | 2.9500 | 3.0579 | -7.043% | 63,335 | -9.742% |
| 2026-09-17 | 3.3900 | 3.4100 | 3.2896 | 3.2896 | +1.020% | 69,269 | -16.099% |
| 2026-09-16 | 3.4000 | 3.4000 | 3.1200 | 3.2564 | -2.289% | 32,806 | -15.244% |
| 2026-09-15 | 3.3700 | 3.3700 | 3.2204 | 3.3327 | -1.309% | 11,411 | -17.184% |
| 2026-09-14 | 3.2800 | 3.3801 | 3.0550 | 3.3769 | -3.188% | 39,039 | -18.268% |
| 2026-09-11 | 3.9100 | 3.9499 | 3.4881 | 3.4881 | -10.790% | 35,954 | -20.874% |
| 2026-09-10 | 4.0000 | 4.1981 | 3.8700 | 3.9100 | -10.342% | 42,851 | -29.412% |
| 2026-09-09 | 4.5800 | 4.5800 | 4.3500 | 4.3610 | -4.469% | 18,973 | -36.712% |
| 2026-09-08 | 4.3500 | 4.8480 | 4.3500 | 4.5650 | +6.202% | 57,688 | -39.540% |
| 2026-09-04 | 4.3000 | 4.4500 | 4.2800 | 4.2984 | -0.044% | 44,477 | -35.790% |
| 2026-09-03 | 4.4800 | 4.6000 | 4.1820 | 4.3003 | -1.570% | 61,820 | -35.818% |
| 2026-09-02 | 4.3700 | 4.6200 | 4.2400 | 4.3689 | +0.432% | 35,075 | -36.826% |
| 2026-09-01 | 4.3900 | 4.6300 | 4.2100 | 4.3501 | -10.307% | 52,803 | -36.553% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.7900 | 4.8500 | -3.632% | 18,603 | -43.093% |
| 2026-08-28 | 6.1300 | 6.1300 | 5.0100 | 5.0328 | -17.950% | 63,134 | -45.160% |
| 2026-08-27 | 5.8900 | 6.1690 | 5.6600 | 6.1338 | +7.422% | 54,681 | -55.003% |
| 2026-08-26 | 5.9800 | 6.2200 | 5.5600 | 5.7100 | -2.050% | 74,747 | -51.664% |
| 2026-08-25 | 5.2200 | 5.9923 | 5.2200 | 5.8295 | +11.719% | 109,515 | -52.655% |
| 2026-08-24 | 5.3700 | 5.5000 | 5.0337 | 5.2180 | -3.367% | 184,757 | -47.106% |
| 2026-08-21 | 4.5800 | 5.4550 | 4.5800 | 5.3998 | +27.625% | 963,197 | -48.887% |
| 2026-08-20 | 4.4400 | 4.4549 | 4.1100 | 4.2310 | -7.586% | 50,835 | -34.767% |
| 2026-08-19 | 4.3300 | 4.6100 | 4.2900 | 4.5783 | +10.820% | 70,598 | -39.716% |
| 2026-08-18 | 4.0000 | 4.1313 | 3.7900 | 4.1313 | -3.359% | 37,480 | -33.193% |
| 2026-08-17 | 4.1750 | 4.3810 | 4.1600 | 4.2749 | -0.415% | 24,552 | -35.437% |
| 2026-08-14 | 4.4710 | 4.5300 | 4.2900 | 4.2927 | +0.266% | 19,916 | -35.705% |
| 2026-08-13 | 4.3900 | 4.3900 | 4.1999 | 4.2813 | -3.228% | 25,554 | -35.534% |
| 2026-08-12 | 4.7200 | 4.7200 | 4.3600 | 4.4241 | -1.419% | 34,187 | -37.614% |
| 2026-08-11 | 4.5650 | 4.6100 | 4.4000 | 4.4878 | +1.243% | 29,802 | -38.500% |
| 2026-08-10 | 4.4250 | 4.5299 | 4.3200 | 4.4327 | +2.136% | 101,153 | -37.735% |
| 2026-08-07 | 4.2300 | 4.4700 | 4.1600 | 4.3400 | +9.122% | 112,107 | -36.406% |
| 2026-08-06 | 3.8300 | 4.1100 | 3.8200 | 3.9772 | +0.457% | 77,712 | -30.604% |
| 2026-08-05 | 3.9000 | 4.0200 | 3.8200 | 3.9591 | +4.349% | 67,521 | -30.287% |
| 2026-08-04 | 3.5900 | 4.0000 | 3.5900 | 3.7941 | +10.796% | 138,966 | -27.255% |
| 2026-08-03 | 3.1000 | 3.4500 | 3.0200 | 3.4244 | +7.012% | 33,743 | -19.402% |
| 2026-07-31 | 3.4200 | 3.4200 | 2.9800 | 3.2000 | -2.753% | 12,715 | -13.750% |
| 2026-07-30 | 3.1150 | 3.3180 | 3.0200 | 3.2906 | +15.266% | 64,136 | -16.125% |
| 2026-07-29 | 3.0500 | 3.0700 | 2.8100 | 2.8548 | -8.903% | 56,980 | -3.321% |
| 2026-07-28 | 3.2500 | 3.2800 | 2.8900 | 3.1338 | -8.707% | 41,238 | -11.928% |
| 2026-07-27 | 3.3200 | 3.5414 | 3.2800 | 3.4327 | +8.069% | 72,166 | -19.597% |
| 2026-07-24 | 3.3600 | 3.3600 | 3.1100 | 3.1764 | -6.425% | 90,819 | -13.109% |
| 2026-07-23 | 3.3300 | 3.4400 | 3.2290 | 3.3945 | +1.983% | 27,937 | -18.692% |
| 2026-07-22 | 3.2900 | 3.4200 | 3.2450 | 3.3285 | +3.046% | 82,825 | -17.080% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.1200 | 3.2301 | +3.878% | 59,788 | -14.554% |
| 2026-07-20 | 3.0500 | 3.2200 | 3.0410 | 3.1095 | +2.468% | 39,218 | -11.240% |
| 2026-07-17 | 2.9895 | 3.1169 | 2.8300 | 3.0346 | -0.289% | 60,580 | -9.049% |
| 2026-07-16 | 3.4900 | 3.4900 | 3.0434 | 3.0434 | -16.346% | 33,635 | -9.312% |
| 2026-07-15 | 3.8900 | 3.9200 | 3.5000 | 3.6381 | -6.476% | 17,394 | -24.136% |
| 2026-07-14 | 3.8850 | 3.9306 | 3.7648 | 3.8900 | +6.986% | 49,359 | -29.049% |
| 2026-07-13 | 3.9100 | 3.9100 | 3.5150 | 3.6360 | -8.337% | 49,149 | -24.092% |
| 2026-07-10 | 3.7901 | 4.0099 | 3.7700 | 3.9667 | +7.110% | 21,347 | -30.421% |
| 2026-07-09 | 3.6312 | 3.8800 | 3.6312 | 3.7034 | +4.589% | 55,533 | -25.474% |
| 2026-07-08 | 3.5400 | 3.6300 | 3.2800 | 3.5409 | +0.238% | 39,403 | -22.054% |
| 2026-07-07 | 3.9300 | 3.9300 | 3.4000 | 3.5325 | -12.694% | 161,632 | -21.868% |
| 2026-07-06 | 4.2400 | 4.3750 | 4.0150 | 4.0461 | -3.266% | 42,360 | -31.786% |
| 2026-07-02 | 4.1700 | 4.5600 | 4.0500 | 4.1827 | +3.463% | 42,331 | -34.014% |
| 2026-07-01 | 4.2200 | 4.3700 | 4.0427 | 4.0427 | -3.190% | 47,180 | -31.729% |
| 2026-06-30 | 4.1900 | 4.1900 | 3.9250 | 4.1759 | -2.188% | 36,450 | -33.906% |
| 2026-06-29 | 4.2000 | 4.3000 | 3.8300 | 4.2693 | +3.158% | 77,575 | -35.352% |
| 2026-06-26 | 3.9300 | 4.1600 | 3.8200 | 4.1386 | +1.367% | 83,818 | -33.311% |
| 2026-06-25 | 4.5300 | 4.5500 | 4.0000 | 4.0828 | -5.948% | 106,619 | -32.399% |
| 2026-06-24 | 4.5700 | 4.5900 | 4.2200 | 4.3410 | -7.238% | 91,173 | -36.420% |
| 2026-06-23 | 4.4900 | 5.2000 | 4.3900 | 4.6797 | -2.800% | 128,743 | -41.022% |
| 2026-06-22 | 5.0100 | 5.1400 | 4.7791 | 4.8145 | -7.206% | 65,873 | -42.673% |
| 2026-06-18 | 5.2900 | 5.3500 | 4.9600 | 5.1884 | +9.126% | 114,425 | -46.804% |
| 2026-06-17 | 4.8600 | 5.4000 | 4.7500 | 4.7545 | -5.172% | 118,628 | -41.950% |
| 2026-06-16 | 5.1700 | 5.6300 | 4.9803 | 5.0138 | -1.346% | 287,170 | -44.952% |
| 2026-06-15 | 4.9900 | 5.5150 | 4.9900 | 5.0822 | +13.442% | 206,063 | -45.693% |
| 2026-06-12 | 4.3900 | 4.7600 | 4.2850 | 4.4800 | +6.161% | 307,762 | -38.393% |
| 2026-06-11 | 3.6000 | 4.2200 | 3.5399 | 4.2200 | +26.347% | 438,656 | -34.597% |
| 2026-06-10 | 4.2700 | 4.3031 | 3.3000 | 3.3400 | -23.394% | 449,435 | -17.365% |
| 2026-06-09 | 5.8400 | 5.8400 | 4.0000 | 4.3600 | -31.183% | 315,839 | -36.697% |
| 2026-06-08 | 6.5500 | 6.9500 | 6.3100 | 6.3356 | +0.088% | 57,790 | -56.437% |
| 2026-06-05 | 7.6000 | 7.6000 | 6.2000 | 6.3300 | -21.072% | 96,091 | -56.398% |
| 2026-06-04 | 7.7100 | 8.3600 | 7.7100 | 8.0200 | -0.236% | 36,324 | -65.586% |
| 2026-06-03 | 9.3000 | 9.3000 | 7.8200 | 8.0390 | -17.036% | 113,107 | -65.667% |
| 2026-06-02 | 7.6300 | 9.7200 | 7.4910 | 9.6897 | +27.385% | 201,168 | -71.516% |
| 2026-06-01 | 7.3200 | 7.9500 | 6.9100 | 7.6066 | -3.332% | 88,349 | -63.716% |
| 2026-05-29 | 7.5185 | 7.9440 | 7.0600 | 7.8688 | +3.250% | 29,637 | -64.925% |
| 2026-05-28 | 7.5800 | 7.6999 | 7.0300 | 7.6211 | +1.615% | 58,974 | -63.785% |
| 2026-05-27 | 7.2100 | 7.6150 | 6.9900 | 7.5000 | -0.681% | 19,145 | -63.200% |
| 2026-05-26 | 7.2600 | 7.7800 | 7.2600 | 7.5514 | +8.175% | 52,798 | -63.450% |
| 2026-05-22 | 7.3880 | 7.5000 | 6.9800 | 6.9807 | -2.827% | 48,609 | -60.462% |
| 2026-05-21 | 6.6300 | 7.5000 | 6.5932 | 7.1838 | +6.860% | 59,435 | -61.580% |
| 2026-05-20 | 6.2500 | 6.8700 | 5.9000 | 6.7226 | +12.230% | 88,445 | -58.944% |
| 2026-05-19 | 7.0900 | 7.1164 | 5.8900 | 5.9900 | -19.426% | 59,885 | -53.923% |
| 2026-05-18 | 7.9200 | 8.1200 | 7.2200 | 7.4342 | -6.602% | 24,103 | -62.874% |
| 2026-05-15 | 8.7200 | 8.7200 | 7.9597 | 7.9597 | -15.348% | 37,448 | -65.325% |
| 2026-05-14 | 9.7900 | 9.7900 | 9.0200 | 9.4028 | -7.996% | 50,471 | -70.647% |
| 2026-05-13 | 10.0100 | 10.5500 | 9.5300 | 10.2200 | -1.190% | 17,956 | -72.994% |
| 2026-05-12 | 11.1200 | 11.1200 | 9.4699 | 10.3431 | -10.984% | 40,364 | -73.316% |
| 2026-05-11 | 10.3500 | 11.9700 | 10.3500 | 11.6194 | +16.360% | 25,095 | -76.247% |
| 2026-05-08 | 10.7300 | 10.7300 | 9.7600 | 9.9857 | -5.652% | 24,844 | -72.360% |
| 2026-05-07 | 10.9000 | 11.3650 | 10.0300 | 10.5839 | -2.669% | 29,160 | -73.923% |
| 2026-05-06 | 9.2000 | 10.9500 | 9.1471 | 10.8741 | +17.760% | 42,270 | -74.619% |
| 2026-05-05 | 9.9000 | 9.9000 | 8.7500 | 9.2341 | -4.241% | 37,335 | -70.111% |
| 2026-05-04 | 9.8600 | 10.2100 | 9.4213 | 9.6431 | -1.930% | 101,431 | -71.378% |
| 2026-05-01 | 9.5900 | 9.8329 | 9.2600 | 9.8329 | +1.252% | 27,358 | -71.931% |
| 2026-04-30 | 8.5600 | 9.9000 | 8.5301 | 9.7113 | +20.577% | 29,449 | -71.580% |
| 2026-04-29 | 9.5700 | 9.5700 | 7.9700 | 8.0540 | -13.990% | 39,678 | -65.731% |
| 2026-04-28 | 10.3600 | 10.5156 | 9.1600 | 9.3640 | -12.260% | 121,801 | -70.525% |
| 2026-04-27 | 9.7700 | 10.7100 | 9.7250 | 10.6724 | +18.462% | 58,644 | -74.139% |
| 2026-04-24 | 9.7900 | 9.8600 | 8.8600 | 9.0091 | -11.594% | 16,495 | -69.364% |
| 2026-04-23 | 10.9200 | 11.3300 | 9.4100 | 10.1906 | -2.575% | 33,345 | -72.916% |
| 2026-04-22 | 10.1600 | 10.7000 | 9.7396 | 10.4599 | +9.287% | 6,695 | -73.614% |
| 2026-04-21 | 10.1400 | 10.5200 | 9.4900 | 9.5710 | -9.253% | 7,699 | -71.163% |
| 2026-04-20 | 9.6900 | 10.5469 | 9.6900 | 10.5469 | +2.874% | 4,462 | -73.831% |
| 2026-04-17 | 10.8300 | 11.0000 | 9.9850 | 10.2523 | -3.416% | 15,023 | -73.079% |
| 2026-04-16 | 10.6200 | 10.7270 | 10.1700 | 10.6149 | +4.610% | 26,107 | -73.999% |
| 2026-04-15 | 9.5900 | 10.7699 | 9.5900 | 10.1471 | +10.517% | 19,642 | -72.800% |
| 2026-04-14 | 9.2200 | 9.4800 | 8.8860 | 9.1815 | +2.040% | 8,870 | -69.940% |
| 2026-04-13 | 8.0600 | 9.0099 | 7.8000 | 8.9979 | +5.836% | 4,336 | -69.326% |
| 2026-04-10 | 8.9800 | 9.2400 | 8.3900 | 8.5017 | -2.830% | 7,172 | -67.536% |
| 2026-04-09 | 8.5200 | 8.8900 | 8.3700 | 8.7493 | -2.604% | 11,069 | -68.455% |
| 2026-04-08 | 9.4100 | 9.5115 | 8.8700 | 8.9832 | +12.600% | 10,083 | -69.276% |
| 2026-04-07 | 8.0300 | 8.0300 | 7.5700 | 7.9780 | -4.202% | 2,908 | -65.405% |
| 2026-04-06 | 8.7800 | 8.7800 | 8.3279 | 8.3279 | -3.474% | 1,677 | -66.858% |
| 2026-04-02 | 8.4701 | 8.6276 | 8.4701 | 8.6276 | +2.385% | 1,583 | -68.010% |
| 2026-04-01 | 9.0900 | 9.6408 | 8.4266 | 8.4266 | -0.897% | 7,142 | -67.247% |
| 2026-03-31 | 7.6800 | 8.5029 | 7.6800 | 8.5029 | +15.392% | 14,457 | -67.540% |
| 2026-03-30 | 8.0700 | 8.0700 | 7.0900 | 7.3687 | -6.591% | 7,115 | -62.544% |
| 2026-03-27 | 7.7100 | 8.1700 | 7.7000 | 7.8886 | -1.951% | 5,146 | -65.013% |
| 2026-03-26 | 8.2000 | 8.2901 | 7.8200 | 8.0456 | -5.266% | 5,599 | -65.696% |
| 2026-03-25 | 9.0000 | 9.0000 | 8.4928 | 8.4928 | +2.761% | 8,012 | -67.502% |
| 2026-03-24 | 7.9500 | 8.2646 | 7.9500 | 8.2646 | +10.806% | 2,286 | -66.605% |
| 2026-03-23 | 7.2150 | 8.1800 | 7.2150 | 7.4586 | +7.617% | 16,696 | -62.996% |
| 2026-03-20 | 7.9800 | 7.9800 | 6.7487 | 6.9307 | -18.873% | 23,361 | -60.177% |
| 2026-03-19 | 7.8600 | 8.6500 | 7.6700 | 8.5430 | -2.655% | 16,541 | -67.693% |
| 2026-03-18 | 9.0200 | 9.1900 | 8.6000 | 8.7760 | -6.682% | 10,832 | -68.551% |
| 2026-03-17 | 9.2100 | 9.4044 | 8.9960 | 9.4044 | +6.557% | 11,174 | -70.652% |
| 2026-03-16 | 8.9100 | 8.9800 | 8.4000 | 8.8257 | +1.465% | 14,093 | -68.728% |
| 2026-03-13 | 9.7800 | 10.1100 | 8.6500 | 8.6983 | -9.782% | 13,584 | -68.270% |
| 2026-03-12 | 9.2405 | 9.6414 | 8.8400 | 9.6414 | -0.407% | 7,271 | -71.373% |
| 2026-03-11 | 9.8500 | 10.0900 | 9.4000 | 9.6808 | -4.822% | 12,327 | -71.490% |
| 2026-03-10 | 9.5800 | 11.0900 | 9.5800 | 10.1713 | +12.026% | 40,072 | -72.865% |
| 2026-03-09 | 7.5850 | 9.0794 | 7.5700 | 9.0794 | +10.468% | 8,176 | -69.602% |
| 2026-03-06 | 8.6500 | 9.3100 | 8.2190 | 8.2190 | -11.063% | 10,038 | -66.419% |
| 2026-03-05 | 10.3900 | 10.4100 | 8.6200 | 9.2414 | -18.077% | 11,014 | -70.134% |
| 2026-03-04 | 11.0460 | 11.4600 | 11.0200 | 11.2806 | +6.787% | 2,453 | -75.533% |
| 2026-03-03 | 10.7500 | 10.8500 | 9.0400 | 10.5636 | -14.702% | 15,134 | -73.873% |
| 2026-03-02 | 11.4000 | 12.4800 | 11.2287 | 12.3843 | +5.058% | 8,712 | -77.714% |
| 2026-02-27 | 11.5000 | 11.9300 | 11.0800 | 11.7881 | -1.222% | 4,454 | -76.587% |
| 2026-02-26 | 11.7000 | 11.9500 | 10.9700 | 11.9339 | -2.408% | 6,493 | -76.873% |
| 2026-02-25 | 13.4800 | 13.5600 | 12.2284 | 12.2284 | -7.485% | 8,820 | -77.430% |
| 2026-02-24 | 12.0100 | 13.2177 | 11.7500 | 13.2177 | +2.626% | 8,398 | -79.119% |
| 2026-02-23 | 12.8000 | 12.9900 | 12.3000 | 12.8795 | -2.776% | 7,863 | -78.571% |
| 2026-02-20 | 13.1300 | 13.3350 | 12.4600 | 13.2472 | +0.215% | 6,191 | -79.165% |
| 2026-02-19 | 12.0000 | 13.2188 | 12.0000 | 13.2188 | +1.375% | 8,212 | -79.121% |
| 2026-02-18 | 12.8800 | 13.2300 | 12.4550 | 13.0395 | +10.434% | 5,742 | -78.834% |
| 2026-02-17 | 12.1700 | 12.1700 | 10.7700 | 11.8075 | -3.578% | 7,024 | -76.625% |
| 2026-02-13 | 12.5000 | 13.0700 | 12.0200 | 12.2456 | +3.394% | 32,018 | -77.461% |
| 2026-02-12 | 12.5500 | 12.6500 | 11.3100 | 11.8436 | -8.566% | 3,848 | -76.696% |
| 2026-02-11 | 14.1200 | 14.1200 | 12.2100 | 12.9531 | -5.307% | 3,606 | -78.692% |
| 2026-02-10 | 14.7600 | 15.4600 | 13.6791 | 13.6791 | 0.000% | 4,059 | -79.823% |