MARKET IS CLOSED
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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEYG — Leverage Shares 2X Long KEYS Daily ETF
Cboe BZXLeverage Shares 2X Long KEYS Daily ETF
$15.57
-0.09(-0.60%)
- O
- 15.84
- H
- 15.84
- L
- 15.56
- V
- 5.55K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.57
Period Return+7.31%
Period High$16.33
Period Low$9.88
Avg Daily Volume3.3K
Total Trading Days77
KEYG — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.84 | $15.84 | $15.56 | $15.57 | $-0.09 | -0.60% | 5,551 | $15.63 | $15.56 $15.84 |
| Oct 2, 2026 | $15.37 | $15.72 | $15.37 | $15.66 | +$0.88 | +5.98% | 2,394 | $15.61 | $15.37 $15.72 |
| Oct 1, 2026 | $14.31 | $14.85 | $14.31 | $14.78 | +$0.69 | +4.91% | 7,486 | $14.54 | $14.31 $14.85 |
| Sep 30, 2026 | $13.97 | $14.09 | $13.97 | $14.09 | +$0.32 | +2.35% | 1,155 | $14.01 | $13.97 $14.09 |
| Sep 29, 2026 | $14.05 | $14.05 | $13.76 | $13.76 | +$0.04 | +0.26% | 640 | $13.96 | $13.76 $14.05 |
| Sep 28, 2026 | $13.66 | $13.73 | $13.66 | $13.73 | $-0.20 | -1.45% | 354 | $13.68 | $13.66 $13.73 |
| Sep 25, 2026 | $14.19 | $14.19 | $13.70 | $13.93 | +$0.33 | +2.45% | 320 | $13.95 | $13.70 $14.19 |
| Sep 24, 2026 | $13.23 | $13.60 | $13.22 | $13.60 | +$0.38 | +2.85% | 615 | $13.31 | $13.22 $13.60 |
| Sep 23, 2026 | $12.85 | $13.22 | $12.43 | $13.22 | +$0.33 | +2.59% | 3,725 | $12.94 | $12.43 $13.22 |
| Sep 22, 2026 | $12.41 | $12.89 | $12.41 | $12.89 | +$0.42 | +3.35% | 607 | $12.70 | $12.41 $12.89 |
| Sep 21, 2026 | $12.37 | $12.47 | $12.37 | $12.47 | +$0.45 | +3.73% | 313 | $12.36 | $12.37 $12.47 |
| Sep 18, 2026 | $11.80 | $12.02 | $11.80 | $12.02 | +$0.24 | +2.03% | 960 | $11.95 | $11.80 $12.02 |
| Sep 17, 2026 | $11.84 | $11.84 | $11.78 | $11.78 | +$0.69 | +6.24% | 611 | $11.81 | $11.78 $11.84 |
| Sep 16, 2026 | $10.75 | $11.13 | $10.75 | $11.09 | +$0.57 | +5.40% | 1,992 | $10.94 | $10.75 $11.13 |
| Sep 15, 2026 | $10.54 | $10.54 | $10.52 | $10.52 | $-0.08 | -0.80% | 332 | $10.58 | $10.52 $10.54 |
| Sep 14, 2026 | $11.25 | $11.25 | $10.61 | $10.61 | $-1.74 | -14.09% | 1,721 | $11.20 | $10.61 $11.25 |
| Sep 11, 2026 | $12.06 | $12.35 | $12.06 | $12.35 | +$0.88 | +7.68% | 198 | $12.06 | $12.06 $12.35 |
| Sep 10, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $-0.37 | -3.13% | 30 | $11.60 | $11.46 $11.46 |
| Sep 9, 2026 | $11.97 | $11.97 | $11.77 | $11.83 | $-0.09 | -0.73% | 3,665 | $11.92 | $11.77 $11.97 |
| Sep 8, 2026 | $11.53 | $11.92 | $11.53 | $11.92 | +$0.39 | +3.34% | 296 | $11.76 | $11.53 $11.92 |
| Sep 4, 2026 | $11.55 | $11.56 | $11.54 | $11.54 | +$0.28 | +2.46% | 999 | $11.48 | $11.54 $11.56 |
| Sep 3, 2026 | $10.91 | $11.34 | $10.91 | $11.26 | +$0.06 | +0.57% | 749 | $11.10 | $10.91 $11.34 |
| Sep 2, 2026 | $11.09 | $11.20 | $11.08 | $11.20 | +$0.12 | +1.09% | 1,553 | $11.07 | $11.08 $11.20 |
| Sep 1, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $-0.22 | -1.91% | 84 | $11.02 | $11.07 $11.07 |
| Aug 31, 2026 | $11.22 | $11.29 | $11.09 | $11.29 | +$0.24 | +2.17% | 1,085 | $11.20 | $11.09 $11.29 |
| Aug 28, 2026 | $11.41 | $11.41 | $11.05 | $11.05 | $-0.52 | -4.48% | 1,622 | $11.21 | $11.05 $11.41 |
| Aug 27, 2026 | $11.34 | $11.57 | $11.26 | $11.57 | +$0.29 | +2.55% | 1,428 | $11.31 | $11.26 $11.57 |
| Aug 26, 2026 | $10.73 | $11.51 | $10.73 | $11.28 | +$0.13 | +1.18% | 9,438 | $11.31 | $10.73 $11.51 |
| Aug 25, 2026 | $10.88 | $11.15 | $10.88 | $11.15 | +$0.64 | +6.06% | 393 | $10.94 | $10.88 $11.15 |
| Aug 24, 2026 | $10.45 | $10.54 | $10.45 | $10.51 | $-0.36 | -3.35% | 1,856 | $10.52 | $10.45 $10.54 |