MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UPSG — Leverage Shares 2X Long UPS Daily ETF
NasdaqLeverage Shares 2X Long UPS Daily ETF
$15.80
-2.17(-12.09%)
- O
- 16.25
- H
- 16.61
- L
- 15.68
- V
- 2.48K
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$15.80
Period Return+3.69%
Period High$21.62
Period Low$13.14
Avg Daily Volume3.4K
Total Trading Days156
UPSG — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $16.25 | $16.61 | $15.68 | $15.80 | $-2.17 | -12.09% | 2,480 | $16.29 | $15.68 $16.61 |
| Jul 27, 2026 | $18.44 | $18.44 | $17.95 | $17.97 | $-0.59 | -3.16% | 1,133 | $18.28 | $17.95 $18.44 |
| Jul 24, 2026 | $18.56 | $18.56 | $18.56 | $18.56 | +$0.19 | +1.02% | 72 | $18.48 | $18.56 $18.56 |
| Jul 23, 2026 | $18.56 | $18.56 | $18.37 | $18.37 | $-0.65 | -3.44% | 725 | $18.51 | $18.37 $18.56 |
| Jul 22, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | $-0.09 | -0.47% | 116 | $19.29 | $19.02 $19.02 |
| Jul 21, 2026 | $18.78 | $19.11 | $18.78 | $19.11 | +$0.91 | +5.01% | 1,708 | $19.05 | $18.78 $19.11 |
| Jul 20, 2026 | $18.32 | $18.36 | $18.00 | $18.20 | $-1.48 | -7.53% | 1,880 | $18.27 | $18.00 $18.36 |
| Jul 17, 2026 | $19.50 | $19.68 | $19.50 | $19.68 | +$0.20 | +1.00% | 495 | $19.50 | $19.50 $19.68 |
| Jul 16, 2026 | $19.18 | $19.49 | $19.18 | $19.49 | +$1.37 | +7.54% | 991 | $19.21 | $19.18 $19.49 |
| Jul 15, 2026 | $18.68 | $18.77 | $18.10 | $18.12 | $-0.27 | -1.48% | 1,090 | $18.58 | $18.10 $18.77 |
| Jul 14, 2026 | $18.15 | $18.39 | $18.15 | $18.39 | +$0.26 | +1.45% | 1,147 | $18.10 | $18.15 $18.39 |
| Jul 13, 2026 | $18.33 | $18.33 | $18.13 | $18.13 | +$0.03 | +0.19% | 880 | $18.31 | $18.13 $18.33 |
| Jul 10, 2026 | $18.23 | $18.23 | $18.04 | $18.09 | +$0.66 | +3.78% | 900 | $18.09 | $18.04 $18.23 |
| Jul 9, 2026 | $17.63 | $18.18 | $17.40 | $17.44 | +$0.17 | +0.97% | 3,900 | $17.44 | $17.40 $18.18 |
| Jul 8, 2026 | $17.15 | $17.27 | $16.99 | $17.27 | $-0.66 | -3.67% | 1,500 | $17.27 | $16.99 $17.27 |
| Jul 7, 2026 | $17.72 | $17.94 | $17.72 | $17.92 | +$0.62 | +3.56% | 2,400 | $17.92 | $17.72 $17.94 |
| Jul 6, 2026 | $17.26 | $17.31 | $17.13 | $17.31 | $-0.21 | -1.18% | 1,400 | $17.31 | $17.13 $17.31 |
| Jul 2, 2026 | $17.51 | $17.51 | $17.51 | $17.51 | +$0.35 | +2.06% | 200 | $17.51 | $17.51 $17.51 |
| Jul 1, 2026 | $17.28 | $17.28 | $17.16 | $17.16 | +$0.59 | +3.54% | 400 | $17.16 | $17.16 $17.28 |
| Jun 30, 2026 | $16.47 | $16.57 | $16.14 | $16.57 | $-0.14 | -0.83% | 1,700 | $16.57 | $16.14 $16.57 |
| Jun 29, 2026 | $16.65 | $16.71 | $16.44 | $16.71 | $-0.07 | -0.39% | 6,500 | $16.71 | $16.44 $16.71 |
| Jun 26, 2026 | $16.94 | $16.94 | $16.78 | $16.78 | $-0.33 | -1.93% | 600 | $16.78 | $16.78 $16.94 |
| Jun 25, 2026 | $16.73 | $17.11 | $16.73 | $17.11 | +$0.92 | +5.71% | 500 | $17.11 | $16.73 $17.11 |
| Jun 24, 2026 | $15.51 | $16.18 | $15.51 | $16.18 | +$0.03 | +0.19% | 4,800 | $16.18 | $15.51 $16.18 |
| Jun 23, 2026 | $16.08 | $16.15 | $16.08 | $16.15 | $-0.36 | -2.18% | 300 | $16.15 | $16.08 $16.15 |
| Jun 22, 2026 | $16.63 | $16.86 | $16.47 | $16.51 | +$0.56 | +3.51% | 800 | $16.51 | $16.47 $16.86 |
| Jun 18, 2026 | $16.43 | $16.43 | $15.92 | $15.95 | +$0.02 | +0.10% | 4,200 | $15.95 | $15.92 $16.43 |
| Jun 17, 2026 | $17.23 | $17.23 | $15.94 | $15.94 | $-1.58 | -9.01% | 1,700 | $15.94 | $15.94 $17.23 |
| Jun 16, 2026 | $17.42 | $17.63 | $17.42 | $17.52 | +$0.42 | +2.44% | 400 | $17.52 | $17.42 $17.63 |
| Jun 15, 2026 | $17.34 | $17.34 | $17.06 | $17.10 | +$0.26 | +1.53% | 700 | $17.10 | $17.06 $17.34 |