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%
MTSG — Leverage Shares 2X Long MTSI Daily ETF
Cboe BZXLeverage Shares 2X Long MTSI Daily ETF
$8.32
+0.30(+3.74%)
- O
- 8.06
- H
- 8.47
- L
- 7.75
- V
- 26.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.32
Period Return-36.49%
Period High$14.58
Period Low$4.54
Avg Daily Volume8.4K
Total Trading Days73
MTSG — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.06 | $8.47 | $7.75 | $8.32 | +$0.30 | +3.74% | 26,607 | $8.22 | $7.75 $8.47 |
| Oct 2, 2026 | $7.60 | $8.17 | $7.60 | $8.02 | +$0.98 | +13.84% | 32,689 | $7.95 | $7.60 $8.17 |
| Oct 1, 2026 | $6.27 | $7.13 | $6.27 | $7.04 | +$0.76 | +12.18% | 22,075 | $6.64 | $6.27 $7.13 |
| Sep 30, 2026 | $5.89 | $6.36 | $5.89 | $6.28 | +$0.03 | +0.43% | 21,372 | $6.28 | $5.89 $6.36 |
| Sep 29, 2026 | $6.21 | $6.35 | $6.16 | $6.25 | +$0.18 | +3.01% | 10,636 | $6.26 | $6.16 $6.35 |
| Sep 28, 2026 | $6.40 | $6.40 | $5.96 | $6.07 | $-0.30 | -4.65% | 3,162 | $6.23 | $5.96 $6.40 |
| Sep 25, 2026 | $6.50 | $6.50 | $6.28 | $6.37 | +$0.05 | +0.72% | 4,100 | $6.35 | $6.28 $6.50 |
| Sep 24, 2026 | $5.71 | $6.32 | $5.66 | $6.32 | +$0.40 | +6.76% | 7,940 | $5.87 | $5.66 $6.32 |
| Sep 23, 2026 | $5.82 | $6.00 | $5.70 | $5.92 | $-0.16 | -2.71% | 6,154 | $5.89 | $5.70 $6.00 |
| Sep 22, 2026 | $6.02 | $6.13 | $5.95 | $6.08 | $-0.03 | -0.54% | 4,543 | $6.04 | $5.95 $6.13 |
| Sep 21, 2026 | $6.29 | $6.30 | $6.00 | $6.12 | +$0.18 | +2.99% | 20,651 | $6.18 | $6.00 $6.30 |
| Sep 18, 2026 | $5.92 | $5.99 | $5.76 | $5.94 | +$0.51 | +9.39% | 7,696 | $5.86 | $5.76 $5.99 |
| Sep 17, 2026 | $5.38 | $5.57 | $5.29 | $5.43 | +$0.46 | +9.23% | 7,444 | $5.43 | $5.29 $5.57 |
| Sep 16, 2026 | $4.84 | $5.01 | $4.83 | $4.97 | +$0.43 | +9.47% | 14,496 | $4.86 | $4.83 $5.01 |
| Sep 15, 2026 | $4.58 | $4.64 | $4.54 | $4.54 | $-0.01 | -0.13% | 5,445 | $4.58 | $4.54 $4.64 |
| Sep 14, 2026 | $4.90 | $5.00 | $4.55 | $4.55 | $-1.52 | -25.10% | 22,561 | $4.84 | $4.55 $5.00 |
| Sep 11, 2026 | $6.12 | $6.34 | $6.06 | $6.07 | +$0.08 | +1.35% | 10,972 | $6.11 | $6.06 $6.34 |
| Sep 10, 2026 | $6.28 | $6.28 | $5.97 | $5.99 | $-0.63 | -9.46% | 8,262 | $6.15 | $5.97 $6.28 |
| Sep 9, 2026 | $6.88 | $6.88 | $6.28 | $6.62 | +$0.48 | +7.75% | 26,244 | $6.41 | $6.28 $6.88 |
| Sep 8, 2026 | $6.10 | $6.27 | $6.08 | $6.14 | +$0.27 | +4.66% | 4,214 | $6.17 | $6.08 $6.27 |
| Sep 4, 2026 | $5.78 | $5.87 | $5.71 | $5.87 | +$0.38 | +6.98% | 5,815 | $5.76 | $5.71 $5.87 |
| Sep 3, 2026 | $4.98 | $5.48 | $4.98 | $5.48 | +$0.09 | +1.66% | 972 | $5.02 | $4.98 $5.48 |
| Sep 2, 2026 | $5.55 | $5.55 | $5.39 | $5.39 | $-0.19 | -3.47% | 2,061 | $5.49 | $5.39 $5.55 |
| Sep 1, 2026 | $5.30 | $5.59 | $5.28 | $5.59 | $-0.08 | -1.47% | 3,007 | $5.37 | $5.28 $5.59 |
| Aug 31, 2026 | $5.71 | $5.72 | $5.64 | $5.67 | $-0.08 | -1.37% | 1,254 | $5.70 | $5.64 $5.72 |
| Aug 28, 2026 | $5.96 | $6.00 | $5.68 | $5.75 | $-0.49 | -7.86% | 3,025 | $5.78 | $5.68 $6.00 |
| Aug 27, 2026 | $6.43 | $6.55 | $6.13 | $6.24 | +$0.20 | +3.27% | 13,296 | $6.44 | $6.13 $6.55 |
| Aug 26, 2026 | $5.85 | $6.05 | $5.85 | $6.04 | +$0.25 | +4.29% | 2,883 | $5.98 | $5.85 $6.05 |
| Aug 25, 2026 | $5.78 | $5.79 | $5.73 | $5.79 | +$0.34 | +6.30% | 1,122 | $5.77 | $5.73 $5.79 |
| Aug 24, 2026 | $5.62 | $5.62 | $5.31 | $5.45 | $-0.41 | -6.93% | 3,938 | $5.47 | $5.31 $5.62 |