MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBRG — Leverage Shares 2X Long PBR Daily ETF
NasdaqLeverage Shares 2X Long PBR Daily ETF
$59.31
-0.98(-1.63%)
- O
- 59.24
- H
- 59.41
- L
- 59.11
- V
- 7.4K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$59.31
Period Return+297.71%
Period High$63.00
Period Low$14.83
Avg Daily Volume5.0K
Total Trading Days200
PBRG — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $59.24 | $59.41 | $59.11 | $59.31 | $-0.98 | -1.63% | 7,405 | $59.23 | $59.11 $59.41 |
| Oct 5, 2026 | $59.39 | $63.00 | $58.72 | $60.29 | +$11.35 | +23.20% | 15,497 | $60.40 | $58.72 $63.00 |
| Oct 2, 2026 | $45.74 | $49.04 | $45.42 | $48.94 | +$2.65 | +5.73% | 7,109 | $46.77 | $45.42 $49.04 |
| Oct 1, 2026 | $45.78 | $46.38 | $45.78 | $46.29 | +$0.52 | +1.14% | 5,950 | $46.26 | $45.78 $46.38 |
| Sep 30, 2026 | $46.34 | $46.34 | $45.77 | $45.77 | +$1.02 | +2.28% | 126 | $46.33 | $45.77 $46.34 |
| Sep 29, 2026 | $44.35 | $44.75 | $44.13 | $44.75 | $-0.12 | -0.27% | 2,629 | $44.19 | $44.13 $44.75 |
| Sep 28, 2026 | $45.27 | $45.80 | $44.87 | $44.87 | +$1.24 | +2.83% | 2,727 | $45.51 | $44.87 $45.80 |
| Sep 25, 2026 | $43.84 | $43.92 | $43.17 | $43.63 | $-2.09 | -4.56% | 2,096 | $43.67 | $43.17 $43.92 |
| Sep 24, 2026 | $48.01 | $48.01 | $45.72 | $45.72 | $-1.31 | -2.79% | 723 | $46.84 | $45.72 $48.01 |
| Sep 23, 2026 | $48.11 | $48.28 | $46.48 | $47.03 | +$1.72 | +3.81% | 20,315 | $47.26 | $46.48 $48.28 |
| Sep 22, 2026 | $44.76 | $45.44 | $44.50 | $45.30 | +$0.50 | +1.11% | 11,402 | $44.76 | $44.50 $45.44 |
| Sep 21, 2026 | $45.07 | $45.38 | $44.81 | $44.81 | $-0.72 | -1.58% | 7,946 | $45.20 | $44.81 $45.38 |
| Sep 18, 2026 | $45.53 | $45.53 | $45.53 | $45.53 | $-0.68 | -1.48% | 304 | $45.80 | $45.53 $45.53 |
| Sep 17, 2026 | $46.21 | $46.21 | $46.21 | $46.21 | +$0.05 | +0.11% | 342 | $45.65 | $46.21 $46.21 |
| Sep 16, 2026 | $47.57 | $47.64 | $46.16 | $46.16 | $-3.88 | -7.76% | 1,375 | $47.32 | $46.16 $47.64 |
| Sep 15, 2026 | $48.91 | $50.22 | $48.91 | $50.04 | +$2.74 | +5.79% | 1,437 | $49.81 | $48.91 $50.22 |
| Sep 14, 2026 | $47.98 | $47.98 | $46.84 | $47.30 | $-0.27 | -0.57% | 4,293 | $47.72 | $46.84 $47.98 |
| Sep 11, 2026 | $46.75 | $47.93 | $46.75 | $47.57 | $-0.92 | -1.89% | 7,048 | $47.38 | $46.75 $47.93 |
| Sep 10, 2026 | $46.88 | $48.70 | $46.38 | $48.49 | +$1.88 | +4.04% | 3,517 | $47.64 | $46.38 $48.70 |
| Sep 9, 2026 | $47.20 | $47.20 | $46.18 | $46.61 | +$0.54 | +1.17% | 1,426 | $46.78 | $46.18 $47.20 |
| Sep 8, 2026 | $45.60 | $46.51 | $45.40 | $46.07 | +$2.93 | +6.78% | 2,234 | $45.90 | $45.40 $46.51 |
| Sep 4, 2026 | $43.81 | $43.82 | $43.14 | $43.14 | $-1.74 | -3.88% | 6,389 | $43.69 | $43.14 $43.82 |
| Sep 3, 2026 | $48.00 | $48.00 | $44.53 | $44.89 | $-1.39 | -3.01% | 4,174 | $45.68 | $44.53 $48.00 |
| Sep 2, 2026 | $44.04 | $46.77 | $44.04 | $46.28 | +$2.25 | +5.11% | 4,460 | $45.43 | $44.04 $46.77 |
| Sep 1, 2026 | $42.38 | $44.03 | $42.38 | $44.03 | +$4.04 | +10.10% | 1,262 | $43.64 | $42.38 $44.03 |
| Aug 31, 2026 | $39.43 | $40.09 | $39.40 | $39.99 | +$3.26 | +8.88% | 1,538 | $39.67 | $39.40 $40.09 |
| Aug 28, 2026 | $36.50 | $36.73 | $36.50 | $36.73 | +$0.97 | +2.70% | 771 | $36.26 | $36.50 $36.73 |
| Aug 27, 2026 | $33.54 | $35.77 | $33.54 | $35.77 | +$1.98 | +5.85% | 797 | $34.86 | $33.54 $35.77 |
| Aug 26, 2026 | $33.32 | $34.93 | $33.32 | $33.79 | $-0.39 | -1.15% | 6,925 | $33.90 | $33.32 $34.93 |
| Aug 25, 2026 | $34.18 | $34.18 | $34.18 | $34.18 | $-1.49 | -4.18% | 94 | $33.94 | $34.18 $34.18 |