MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JBLG — Leverage Shares 2X Long JBL Daily ETF
Cboe BZXLeverage Shares 2X Long JBL Daily ETF
$10.99
+0.43(+4.07%)
- O
- 11.00
- H
- 11.22
- L
- 10.71
- V
- 61.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.99
Period Return-17.74%
Period High$18.86
Period Low$9.58
Avg Daily Volume12.8K
Total Trading Days63
JBLG — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.00 | $11.22 | $10.71 | $10.99 | +$0.43 | +4.07% | 61,831 | $10.97 | $10.71 $11.22 |
| Oct 1, 2026 | $10.25 | $10.61 | $9.67 | $10.56 | +$0.81 | +8.25% | 122,927 | $10.13 | $9.67 $10.61 |
| Sep 30, 2026 | $11.28 | $12.80 | $9.58 | $9.76 | $-2.55 | -20.69% | 270,617 | $10.20 | $9.58 $12.80 |
| Sep 29, 2026 | $12.30 | $12.53 | $11.90 | $12.30 | +$0.05 | +0.41% | 78,902 | $12.17 | $11.90 $12.53 |
| Sep 28, 2026 | $12.40 | $12.55 | $11.67 | $12.25 | +$0.15 | +1.24% | 12,152 | $12.14 | $11.67 $12.55 |
| Sep 25, 2026 | $12.24 | $13.11 | $12.08 | $12.10 | +$0.53 | +4.60% | 150,582 | $12.51 | $12.08 $13.11 |
| Sep 24, 2026 | $11.10 | $11.73 | $11.10 | $11.57 | +$0.15 | +1.34% | 4,521 | $11.54 | $11.10 $11.73 |
| Sep 23, 2026 | $11.40 | $11.48 | $10.95 | $11.42 | $-0.06 | -0.51% | 7,863 | $11.27 | $10.95 $11.48 |
| Sep 22, 2026 | $11.07 | $11.50 | $10.90 | $11.47 | +$0.40 | +3.64% | 9,152 | $11.26 | $10.90 $11.50 |
| Sep 21, 2026 | $10.85 | $11.08 | $10.64 | $11.07 | +$0.26 | +2.41% | 8,310 | $10.95 | $10.64 $11.08 |
| Sep 18, 2026 | $10.82 | $10.82 | $10.81 | $10.81 | +$0.22 | +2.11% | 578 | $10.80 | $10.81 $10.82 |
| Sep 17, 2026 | $10.59 | $10.59 | $10.59 | $10.59 | $-0.11 | -1.05% | 297 | $10.76 | $10.59 $10.59 |
| Sep 16, 2026 | $11.09 | $11.24 | $10.49 | $10.70 | +$0.11 | +1.00% | 3,241 | $10.55 | $10.49 $11.24 |
| Sep 15, 2026 | $10.57 | $10.59 | $10.52 | $10.59 | $-0.21 | -1.92% | 1,029 | $10.56 | $10.52 $10.59 |
| Sep 14, 2026 | $11.06 | $11.32 | $10.80 | $10.80 | $-1.44 | -11.76% | 2,407 | $11.07 | $10.80 $11.32 |
| Sep 11, 2026 | $11.49 | $12.40 | $11.49 | $12.24 | +$1.07 | +9.54% | 1,683 | $11.93 | $11.49 $12.40 |
| Sep 10, 2026 | $11.51 | $11.56 | $11.17 | $11.17 | $-0.66 | -5.54% | 1,274 | $11.44 | $11.17 $11.56 |
| Sep 9, 2026 | $12.05 | $12.05 | $11.83 | $11.83 | $-0.05 | -0.44% | 842 | $11.98 | $11.83 $12.05 |
| Sep 8, 2026 | $11.86 | $11.88 | $11.77 | $11.88 | +$0.09 | +0.78% | 1,749 | $11.87 | $11.77 $11.88 |
| Sep 4, 2026 | $11.52 | $11.79 | $11.52 | $11.79 | +$0.36 | +3.15% | 997 | $11.69 | $11.52 $11.79 |
| Sep 3, 2026 | $10.73 | $11.43 | $10.71 | $11.43 | +$0.50 | +4.53% | 2,546 | $11.12 | $10.71 $11.43 |
| Sep 2, 2026 | $10.97 | $10.99 | $10.93 | $10.93 | +$0.00 | +0.01% | 1,007 | $10.93 | $10.93 $10.99 |
| Sep 1, 2026 | $10.85 | $10.93 | $10.85 | $10.93 | $-0.52 | -4.53% | 278 | $10.86 | $10.85 $10.93 |
| Aug 31, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | +$0.28 | +2.52% | 403 | $11.30 | $11.45 $11.45 |
| Aug 28, 2026 | $11.64 | $11.66 | $11.17 | $11.17 | $-0.82 | -6.84% | 1,408 | $11.65 | $11.17 $11.66 |
| Aug 27, 2026 | $11.69 | $11.99 | $11.69 | $11.99 | +$0.11 | +0.91% | 1,958 | $11.90 | $11.69 $11.99 |
| Aug 26, 2026 | $11.93 | $11.93 | $11.88 | $11.88 | +$0.15 | +1.29% | 694 | $11.92 | $11.88 $11.93 |
| Aug 25, 2026 | $11.54 | $11.73 | $11.50 | $11.73 | +$0.28 | +2.40% | 226 | $11.53 | $11.50 $11.73 |
| Aug 24, 2026 | $11.60 | $11.60 | $11.41 | $11.46 | $-0.64 | -5.27% | 1,621 | $11.52 | $11.41 $11.60 |
| Aug 21, 2026 | $12.54 | $12.54 | $12.06 | $12.09 | $-0.28 | -2.29% | 2,921 | $12.30 | $12.06 $12.54 |