Dark

USGG
Leverage Shares 2X Long USAR Daily ETF
stock NASDAQ ETF

At Close

Sep 23, 2026 3:59:39 PM EDT

5.14USD-13.468%(-0.80)541,320

5.15Bid 5.21Ask 0.06Spread

Pre-market

Sep 23, 2026 9:25:30 AM EDT

5.81USD-2.189%(-0.13)8,738

After-hours

Sep 23, 2026 4:29:30 PM EDT

5.20USD+1.167%(+0.06)575

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	5.6400	5.6400	5.1300	5.1400	-13.758%	541,320	0.000%
2026-09-22	5.9000	6.0200	5.4500	5.9600	+2.487%	554,007	-13.758%
2026-09-21	5.7500	5.9850	5.5000	5.8154	+18.038%	964,851	-11.614%
2026-09-18	5.2700	5.3700	4.7710	4.9267	-2.826%	448,442	+4.329%
2026-09-17	5.0600	5.2800	4.9500	5.0700	+6.571%	807,836	+1.381%
2026-09-16	5.1300	5.1300	4.6400	4.7574	-3.994%	703,288	+8.042%
2026-09-15	5.1500	5.2500	4.9000	4.9553	-4.144%	338,585	+3.727%
2026-09-14	4.8500	5.3900	4.8500	5.1695	+1.963%	347,965	-0.571%
2026-09-11	5.4100	5.4200	5.0500	5.0700	-6.165%	374,497	+1.381%
2026-09-10	6.0600	6.0600	5.3850	5.4031	-11.826%	495,295	-4.869%
2026-09-09	6.4900	6.5700	6.1000	6.1278	-7.014%	618,350	-16.120%
2026-09-08	6.5300	7.0700	6.4200	6.5900	+0.457%	489,567	-22.003%
2026-09-04	7.3300	7.8100	6.2966	6.5600	-0.786%	1,122,887	-21.646%
2026-09-03	6.8600	6.9800	6.5716	6.6120	-1.753%	268,050	-22.263%
2026-09-02	6.4500	6.7700	6.3900	6.7300	+6.487%	512,289	-23.626%
2026-09-01	6.2000	6.7200	6.1000	6.3200	-6.344%	466,821	-18.671%
2026-08-31	6.7700	7.0029	6.5863	6.7481	-2.343%	178,777	-23.830%
2026-08-28	8.0750	8.2500	6.7400	6.9100	-13.300%	564,527	-25.615%
2026-08-27	7.7700	8.0850	7.3000	7.9700	+4.319%	487,676	-35.508%
2026-08-26	8.2000	9.0000	7.4800	7.6400	-5.562%	796,613	-32.723%
2026-08-25	7.3200	8.1100	6.9700	8.0900	+12.050%	501,666	-36.465%
2026-08-24	7.6400	7.6950	6.7399	7.2200	-10.311%	342,105	-28.809%
2026-08-21	6.7900	8.2100	6.7540	8.0500	+25.000%	634,652	-36.149%
2026-08-20	6.9800	6.9800	6.3000	6.4400	-10.294%	351,523	-20.186%
2026-08-19	7.6700	7.8524	7.0700	7.1790	-4.788%	265,812	-28.402%
2026-08-18	7.4100	8.3800	7.3100	7.5400	-8.503%	246,881	-31.830%
2026-08-17	8.6100	8.6100	7.7950	8.2407	-7.199%	435,751	-37.627%
2026-08-14	7.6500	9.2500	7.6500	8.8800	+15.482%	584,625	-42.117%
2026-08-13	7.3900	8.1300	7.3900	7.6895	+2.254%	211,936	-33.156%
2026-08-12	8.2200	8.3800	7.2350	7.5200	-5.784%	278,538	-31.649%
2026-08-11	7.8600	8.3300	7.4000	7.9817	-1.437%	390,783	-35.603%
2026-08-10	8.4000	8.7013	8.0700	8.0981	-2.727%	658,575	-36.528%
2026-08-07	7.6300	8.5550	7.4250	8.3251	+21.684%	629,189	-38.259%
2026-08-06	6.1400	7.3100	6.1300	6.8416	+2.329%	212,024	-24.871%
2026-08-05	6.7600	7.0000	6.2800	6.6859	-1.120%	206,374	-23.122%
2026-08-04	6.1900	7.0000	6.0500	6.7616	+18.003%	388,196	-23.982%
2026-08-03	4.8100	5.8600	4.6800	5.7300	+11.792%	325,609	-10.297%
2026-07-31	5.3400	5.3900	4.6300	5.1256	+3.547%	450,925	+0.281%
2026-07-30	4.3600	4.9500	4.3000	4.9500	+24.362%	324,975	+3.838%
2026-07-29	4.6000	4.6374	3.8950	3.9803	-13.995%	286,908	+29.136%
2026-07-28	4.9100	4.9100	4.2100	4.6280	-11.738%	295,565	+11.063%
2026-07-27	4.8400	5.4550	4.8350	5.2435	+10.622%	160,634	-1.974%
2026-07-24	5.3900	5.3900	4.7200	4.7400	-12.853%	125,218	+8.439%
2026-07-23	5.6300	5.8400	5.2300	5.4391	-8.966%	127,540	-5.499%
2026-07-22	5.8500	6.3900	5.8000	5.9748	+0.332%	246,405	-13.972%
2026-07-21	5.7000	6.1150	5.5700	5.9550	+8.064%	218,201	-13.686%
2026-07-20	5.9700	5.9900	5.2400	5.5106	-6.006%	240,241	-6.725%
2026-07-17	5.6500	6.2400	5.4500	5.8627	-2.795%	117,275	-12.327%
2026-07-16	6.8400	6.8400	5.9000	6.0313	-16.464%	349,131	-14.778%
2026-07-15	7.9900	8.0750	6.8800	7.2200	-10.087%	234,448	-28.809%
2026-07-14	7.8500	8.2300	7.6300	8.0300	+11.373%	124,200	-35.990%
2026-07-13	7.9200	7.9533	7.0200	7.2100	-14.064%	231,093	-28.710%
2026-07-10	8.7358	8.7400	8.1700	8.3900	-4.224%	119,234	-38.737%
2026-07-09	8.6700	9.0700	8.2000	8.7600	+4.932%	118,621	-41.324%
2026-07-08	7.6900	8.5300	7.5600	8.3483	+7.378%	218,934	-38.431%
2026-07-07	8.7800	8.9000	7.3000	7.7747	-16.289%	322,984	-33.888%
2026-07-06	9.1900	9.8400	9.0000	9.2876	+2.591%	140,303	-44.657%
2026-07-02	10.1100	10.6100	8.5000	9.0530	-9.219%	305,395	-43.223%
2026-07-01	11.1250	11.7800	9.9500	9.9724	-14.508%	253,544	-48.458%
2026-06-30	11.0700	11.7600	10.9200	11.6647	+4.804%	130,604	-55.935%
2026-06-29	10.5500	11.1300	9.9200	11.1300	+5.515%	243,377	-53.819%
2026-06-26	10.2700	10.7799	9.9600	10.5483	-2.511%	209,924	-51.272%
2026-06-25	12.2200	12.2200	10.1650	10.8200	-5.982%	322,184	-52.495%
2026-06-24	12.7200	12.8000	11.2400	11.5084	-13.467%	227,709	-55.337%
2026-06-23	12.5250	15.7900	12.5250	13.2995	-10.139%	201,475	-61.352%
2026-06-22	15.8250	17.2500	14.4600	14.8000	-3.896%	275,628	-65.270%
2026-06-18	15.1400	15.6039	13.3650	15.4000	+9.065%	335,430	-66.623%
2026-06-17	12.4800	15.2000	12.4800	14.1200	+16.337%	364,399	-63.598%
2026-06-16	13.1900	13.6400	12.0000	12.1372	-11.397%	205,821	-57.651%
2026-06-15	13.9450	14.4300	13.5606	13.6984	+9.406%	222,242	-62.477%
2026-06-12	13.5500	13.6600	11.7531	12.5207	-5.074%	237,637	-58.948%
2026-06-11	10.9000	13.2600	10.8300	13.1900	+20.950%	346,525	-61.031%
2026-06-10	11.4900	12.4700	10.8400	10.9053	-5.141%	241,622	-52.867%
2026-06-09	13.0900	13.5495	10.3100	11.4963	-11.614%	469,829	-55.290%
2026-06-08	14.9700	14.9700	12.9200	13.0069	-2.277%	225,313	-60.483%
2026-06-05	18.8200	18.8200	12.8500	13.3100	-34.142%	586,160	-61.382%
2026-06-04	20.0100	20.4000	19.0000	20.2100	-6.458%	189,245	-74.567%
2026-06-03	27.3500	29.8000	21.0000	21.6053	-17.963%	453,147	-76.210%
2026-06-02	25.9600	27.6650	24.8900	26.3361	+9.007%	203,753	-80.483%
2026-06-01	21.8400	26.1401	21.2950	24.1600	+9.700%	269,399	-78.725%
2026-05-29	22.0500	22.1600	19.7500	22.0237	-1.385%	126,323	-76.662%
2026-05-28	19.5400	22.9200	18.8000	22.3331	+11.108%	160,578	-76.985%
2026-05-27	21.2500	21.7399	19.2068	20.1003	-7.754%	178,244	-74.428%
2026-05-26	18.9500	23.0100	18.3400	21.7900	+19.365%	509,431	-76.411%
2026-05-22	17.3200	20.1550	17.3200	18.2550	+7.955%	461,659	-71.843%
2026-05-21	15.2500	17.6000	15.0000	16.9099	+15.300%	754,329	-69.604%
2026-05-20	12.7600	14.8000	11.7600	14.6660	+26.759%	425,515	-64.953%
2026-05-19	12.6600	12.6600	10.9300	11.5700	-12.518%	244,973	-55.575%
2026-05-18	17.5800	17.5800	12.6300	13.2256	-25.882%	369,028	-61.136%
2026-05-15	17.0300	19.4000	16.7800	17.8439	-3.009%	156,765	-71.195%
2026-05-14	19.8600	20.4200	16.3150	18.3974	-5.650%	325,729	-72.061%
2026-05-13	19.4400	20.6900	17.8701	19.4992	-0.657%	330,841	-73.640%
2026-05-12	20.1700	21.9700	18.2900	19.6281	-5.116%	219,164	-73.813%
2026-05-11	20.6300	23.5450	18.6300	20.6864	-5.065%	722,415	-75.153%
2026-05-08	22.2000	22.9900	20.0501	21.7900	+3.610%	313,684	-76.411%
2026-05-07	24.8100	24.9450	20.0600	21.0307	-14.838%	429,586	-75.560%
2026-05-06	23.0700	25.0000	21.8650	24.6950	+7.323%	286,128	-79.186%
2026-05-05	21.0500	23.2700	18.9100	23.0100	+14.535%	372,132	-77.662%
2026-05-04	22.8900	22.8900	19.7511	20.0900	-5.954%	455,197	-74.415%
2026-05-01	19.8500	21.9800	17.8178	21.3618	+2.869%	454,738	-75.938%
2026-04-30	16.2900	20.8100	16.2450	20.7661	+35.372%	404,854	-75.248%
2026-04-29	16.8100	16.8100	14.5200	15.3400	-5.716%	200,578	-66.493%
2026-04-28	16.0000	17.3000	14.7500	16.2700	-6.637%	240,979	-68.408%
2026-04-27	14.9300	17.7800	14.8800	17.4266	+14.850%	588,719	-70.505%
2026-04-24	18.4200	18.4400	14.8700	15.1734	-11.006%	483,054	-66.125%
2026-04-23	20.0100	20.5650	15.7200	17.0500	-17.871%	462,285	-69.853%
2026-04-22	19.0600	21.5604	18.9900	20.7600	+22.614%	335,501	-75.241%
2026-04-21	16.0900	19.1660	15.7800	16.9312	+2.235%	440,055	-69.642%
2026-04-20	15.0900	18.0650	14.9110	16.5610	+25.462%	1,035,102	-68.963%
2026-04-17	12.8100	14.2900	12.3000	13.2000	+17.021%	534,199	-61.061%
2026-04-16	11.6700	11.7100	10.6500	11.2800	+0.356%	342,970	-54.433%
2026-04-15	10.1000	11.7090	9.9750	11.2400	+16.454%	464,788	-54.270%
2026-04-14	10.1600	10.5000	9.1550	9.6519	+2.036%	179,551	-46.746%
2026-04-13	8.3000	9.7000	8.0400	9.4593	+7.671%	296,196	-45.662%
2026-04-10	9.8800	11.0050	8.7600	8.7854	-7.176%	413,664	-41.494%
2026-04-09	9.1500	9.8700	8.6700	9.4646	-0.100%	264,927	-45.692%
2026-04-08	8.6300	9.6800	8.6300	9.4741	+28.962%	359,382	-45.747%
2026-04-07	7.9900	7.9900	6.9500	7.3464	-8.967%	153,540	-30.034%
2026-04-06	8.6100	8.9500	7.8700	8.0700	-7.771%	93,549	-36.307%
2026-04-02	6.9800	9.1400	6.9800	8.7500	+14.905%	506,885	-41.257%
2026-04-01	8.6100	8.7300	7.5300	7.6150	-4.279%	111,425	-32.502%
2026-03-31	7.4000	8.0200	7.2122	7.9554	+11.813%	194,987	-35.390%
2026-03-30	8.8800	8.8835	6.6900	7.1149	-15.414%	198,485	-27.757%
2026-03-27	8.7000	8.8400	8.0000	8.4114	-6.954%	105,834	-38.892%
2026-03-26	9.5700	9.6500	8.8000	9.0400	-7.460%	135,466	-43.142%
2026-03-25	10.4200	10.8900	9.5650	9.7688	-0.004%	135,048	-47.384%
2026-03-24	10.5200	10.5200	9.3300	9.7692	-8.954%	164,141	-47.386%
2026-03-23	10.1900	11.1000	9.6400	10.7300	+14.046%	141,985	-52.097%
2026-03-20	11.5799	11.5799	8.9156	9.4085	-17.589%	161,061	-45.369%
2026-03-19	11.5000	11.8000	10.7700	11.4165	-6.788%	256,139	-54.977%
2026-03-18	13.6000	14.0200	12.2479	12.2479	-12.644%	111,179	-58.034%
2026-03-17	13.3400	14.7400	13.3400	14.0207	+1.819%	86,208	-63.340%
2026-03-16	14.2000	15.3000	12.8700	13.7702	+0.370%	154,594	-62.673%
2026-03-13	14.6550	15.3200	13.3200	13.7195	-3.130%	145,321	-62.535%
2026-03-12	15.5700	15.5700	13.6801	14.1628	-12.442%	156,140	-63.708%
2026-03-11	15.1000	16.7395	14.9000	16.1754	+6.045%	163,153	-68.223%
2026-03-10	12.9900	15.8000	12.9900	15.2534	+17.424%	524,108	-66.303%
2026-03-09	11.2600	13.1600	10.9300	12.9900	+13.996%	305,562	-60.431%
2026-03-06	12.9100	13.8200	11.3400	11.3951	-17.020%	299,426	-54.893%
2026-03-05	13.8700	14.5300	12.6850	13.7323	+1.838%	185,610	-62.570%
2026-03-04	14.5600	14.8400	13.2100	13.4845	-5.106%	200,593	-61.882%
2026-03-03	14.3800	15.7000	13.6200	14.2100	-13.354%	195,849	-63.828%
2026-03-02	13.0000	16.6800	12.8804	16.4000	+20.059%	212,948	-68.659%
2026-02-27	14.7200	14.7200	13.0225	13.6600	-12.137%	94,455	-62.372%
2026-02-26	15.0400	16.0050	14.5400	15.5469	+0.303%	285,642	-66.939%
2026-02-25	16.7400	16.7400	14.9400	15.5000	-2.990%	237,242	-66.839%
2026-02-24	12.9900	16.1700	12.6900	15.9777	+16.680%	316,255	-67.830%
2026-02-23	11.2500	13.8200	11.0600	13.6936	+17.957%	203,982	-62.464%
2026-02-20	12.4300	13.1200	11.0000	11.6090	-12.658%	184,013	-55.724%
2026-02-19	12.8900	13.2914	11.7700	13.2914	+1.482%	97,625	-61.328%
2026-02-18	14.2900	14.6890	13.0400	13.0973	-7.887%	85,486	-60.755%
2026-02-17	14.0700	14.9300	13.3100	14.2188	-3.601%	92,472	-63.851%
2026-02-13	15.1600	15.7000	13.7500	14.7500	+4.451%	151,479	-65.153%
2026-02-12	18.0000	18.0000	13.7700	14.1215	-25.910%	266,564	-63.602%
2026-02-11	20.5100	21.0200	17.0000	19.0600	-2.506%	216,392	-73.033%
2026-02-10	21.7400	22.7300	19.2393	19.5500	-11.818%	106,154	-73.708%
2026-02-09	18.8700	22.4447	17.6800	22.1700	+14.752%	189,282	-76.816%
2026-02-06	18.6300	19.5800	17.2600	19.3200	+11.676%	197,597	-73.395%
2026-02-05	21.1200	22.3400	17.0905	17.3000	-25.043%	231,410	-70.289%
2026-02-04	28.7500	28.7500	19.8800	23.0800	-19.442%	385,013	-77.730%
2026-02-03	24.1700	29.2350	23.7700	28.6500	+36.077%	468,776	-82.059%
2026-02-02	25.1100	28.7500	20.5338	21.0543	-2.796%	457,369	-75.587%
2026-01-30	22.5750	26.2200	21.3700	21.6600	+3.488%	225,385	-76.270%
2026-01-29	22.2500	22.8050	18.8500	20.9300	-25.977%	269,738	-75.442%
2026-01-28	30.1100	30.2400	25.2500	28.2750	-8.488%	396,175	-81.821%
2026-01-27	31.9700	38.5000	27.0100	30.8976	-3.324%	389,465	-83.364%
2026-01-26	41.1500	43.6700	29.8000	31.9600	+16.345%	634,885	-83.917%
2026-01-23	25.4300	28.4499	21.9100	27.4700	+18.507%	178,698	-81.289%
2026-01-22	18.5700	25.3500	18.5700	23.1800	+34.266%	104,222	-77.826%
2026-01-21	18.3300	21.0700	14.5800	17.2642	+1.801%	106,237	-70.227%
2026-01-20	15.0300	18.6900	15.0300	16.9587	+16.728%	91,435	-69.691%
2026-01-16	13.2300	14.6200	12.7769	14.5284	+10.288%	36,031	-64.621%
2026-01-15	14.8400	14.8400	13.0000	13.1731	-16.366%	54,053	-60.981%
2026-01-14	12.2200	15.7508	12.2200	15.7508	+19.640%	17,224	-67.367%
2026-01-13	14.0600	14.1000	12.9850	13.1652	0.000%	3,716	-60.958%

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

USGG
Leverage Shares 2X Long USAR Daily ETF
stock NASDAQ ETF