MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
MPG — Leverage Shares 2X Long MP Daily ETF
NasdaqLeverage Shares 2X Long MP Daily ETF
$3.60
-0.03(-0.69%)
- O
- 3.69
- H
- 3.72
- L
- 3.55
- V
- 129.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.60
Period Return-71.92%
Period High$13.56
Period Low$2.57
Avg Daily Volume130.2K
Total Trading Days236
MPG — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.69 | $3.72 | $3.55 | $3.60 | $-0.03 | -0.69% | 129,128 | $3.62 | $3.55 $3.72 |
| Oct 2, 2026 | $3.66 | $3.66 | $3.52 | $3.62 | +$0.13 | +3.76% | 152,464 | $3.60 | $3.52 $3.66 |
| Oct 1, 2026 | $3.63 | $3.63 | $3.26 | $3.49 | $-0.18 | -4.94% | 401,312 | $3.38 | $3.26 $3.63 |
| Sep 30, 2026 | $3.49 | $3.87 | $3.49 | $3.67 | +$0.26 | +7.62% | 411,645 | $3.68 | $3.49 $3.87 |
| Sep 29, 2026 | $3.59 | $3.59 | $3.31 | $3.41 | $-0.16 | -4.48% | 442,998 | $3.38 | $3.31 $3.59 |
| Sep 28, 2026 | $3.79 | $3.79 | $3.54 | $3.57 | $-0.37 | -9.39% | 263,737 | $3.64 | $3.54 $3.79 |
| Sep 25, 2026 | $4.02 | $4.06 | $3.84 | $3.94 | $-0.08 | -2.03% | 213,792 | $3.94 | $3.84 $4.06 |
| Sep 24, 2026 | $4.00 | $4.12 | $3.76 | $4.02 | +$0.05 | +1.33% | 235,530 | $3.96 | $3.76 $4.12 |
| Sep 23, 2026 | $4.29 | $4.29 | $3.94 | $3.97 | $-0.37 | -8.55% | 268,811 | $4.01 | $3.94 $4.29 |
| Sep 22, 2026 | $4.31 | $4.37 | $3.94 | $4.34 | +$0.18 | +4.33% | 296,357 | $4.13 | $3.94 $4.37 |
| Sep 21, 2026 | $3.98 | $4.26 | $3.97 | $4.16 | +$0.43 | +11.53% | 389,041 | $4.08 | $3.97 $4.26 |
| Sep 18, 2026 | $4.15 | $4.15 | $3.72 | $3.73 | $-0.36 | -8.73% | 209,303 | $3.84 | $3.72 $4.15 |
| Sep 17, 2026 | $4.25 | $4.25 | $4.06 | $4.09 | +$0.07 | +1.86% | 88,632 | $4.13 | $4.06 $4.25 |
| Sep 16, 2026 | $4.12 | $4.12 | $3.85 | $4.01 | $-0.03 | -0.84% | 185,013 | $3.98 | $3.85 $4.12 |
| Sep 15, 2026 | $4.34 | $4.35 | $4.00 | $4.05 | $-0.25 | -5.87% | 121,936 | $4.08 | $4.00 $4.35 |
| Sep 14, 2026 | $4.17 | $4.49 | $4.17 | $4.30 | +$0.02 | +0.35% | 96,990 | $4.31 | $4.17 $4.49 |
| Sep 11, 2026 | $4.35 | $4.48 | $4.27 | $4.28 | $-0.15 | -3.31% | 102,969 | $4.34 | $4.27 $4.48 |
| Sep 10, 2026 | $4.82 | $4.82 | $4.40 | $4.43 | $-0.53 | -10.71% | 162,003 | $4.57 | $4.40 $4.82 |
| Sep 9, 2026 | $5.13 | $5.29 | $4.95 | $4.96 | $-0.22 | -4.24% | 155,659 | $5.06 | $4.95 $5.29 |
| Sep 8, 2026 | $5.02 | $5.51 | $5.02 | $5.18 | +$0.18 | +3.64% | 256,163 | $5.30 | $5.02 $5.51 |
| Sep 4, 2026 | $5.35 | $5.73 | $4.97 | $5.00 | +$0.13 | +2.71% | 420,783 | $5.18 | $4.97 $5.73 |
| Sep 3, 2026 | $5.14 | $5.14 | $4.79 | $4.87 | $-0.19 | -3.69% | 184,954 | $4.88 | $4.79 $5.14 |
| Sep 2, 2026 | $5.04 | $5.14 | $4.89 | $5.05 | +$0.18 | +3.70% | 93,112 | $5.03 | $4.89 $5.14 |
| Sep 1, 2026 | $4.88 | $5.02 | $4.65 | $4.87 | $-0.21 | -4.17% | 109,174 | $4.84 | $4.65 $5.02 |
| Aug 31, 2026 | $5.33 | $5.33 | $4.98 | $5.09 | $-0.26 | -4.78% | 224,149 | $5.12 | $4.98 $5.33 |
| Aug 28, 2026 | $5.83 | $5.99 | $5.26 | $5.34 | $-0.61 | -10.30% | 273,952 | $5.45 | $5.26 $5.99 |
| Aug 27, 2026 | $5.93 | $6.01 | $5.60 | $5.95 | $-0.02 | -0.29% | 113,678 | $5.88 | $5.60 $6.01 |
| Aug 26, 2026 | $6.20 | $6.60 | $5.79 | $5.97 | $-0.20 | -3.24% | 254,158 | $6.26 | $5.79 $6.60 |
| Aug 25, 2026 | $5.60 | $6.19 | $5.37 | $6.17 | +$0.52 | +9.20% | 240,042 | $5.79 | $5.37 $6.19 |
| Aug 24, 2026 | $5.98 | $6.05 | $5.37 | $5.65 | $-0.52 | -8.37% | 202,560 | $5.63 | $5.37 $6.05 |