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%
USGG — Leverage Shares 2X Long USAR Daily ETF
NasdaqLeverage Shares 2X Long USAR Daily ETF
$3.20
-0.33(-9.35%)
- O
- 3.44
- H
- 3.55
- L
- 3.12
- V
- 906.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.20
Period Return-75.69%
Period High$43.67
Period Low$3.12
Avg Daily Volume329.4K
Total Trading Days186
USGG — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.44 | $3.55 | $3.12 | $3.20 | $-0.33 | -9.35% | 906,105 | $3.32 | $3.12 $3.55 |
| Oct 7, 2026 | $3.60 | $3.60 | $3.44 | $3.53 | $-0.30 | -7.89% | 792,362 | $3.51 | $3.44 $3.60 |
| Oct 6, 2026 | $3.90 | $3.99 | $3.83 | $3.83 | +$0.05 | +1.42% | 443,626 | $3.91 | $3.83 $3.99 |
| Oct 5, 2026 | $3.80 | $3.83 | $3.59 | $3.78 | +$0.03 | +0.89% | 486,568 | $3.73 | $3.59 $3.83 |
| Oct 2, 2026 | $3.97 | $3.98 | $3.72 | $3.75 | $-0.14 | -3.72% | 565,702 | $3.82 | $3.72 $3.98 |
| Oct 1, 2026 | $4.06 | $4.06 | $3.69 | $3.89 | $-0.16 | -3.86% | 986,013 | $3.84 | $3.69 $4.06 |
| Sep 30, 2026 | $4.07 | $4.42 | $4.04 | $4.05 | +$0.01 | +0.15% | 418,393 | $4.27 | $4.04 $4.42 |
| Sep 29, 2026 | $4.30 | $4.30 | $3.98 | $4.04 | $-0.22 | -5.16% | 615,882 | $4.06 | $3.98 $4.30 |
| Sep 28, 2026 | $4.55 | $4.60 | $4.22 | $4.26 | $-0.46 | -9.75% | 432,948 | $4.38 | $4.22 $4.60 |
| Sep 25, 2026 | $4.86 | $4.93 | $4.62 | $4.72 | $-0.14 | -2.88% | 353,318 | $4.79 | $4.62 $4.93 |
| Sep 24, 2026 | $4.92 | $4.96 | $4.65 | $4.86 | $-0.29 | -5.63% | 334,007 | $4.85 | $4.65 $4.96 |
| Sep 23, 2026 | $5.80 | $5.80 | $5.13 | $5.15 | $-0.81 | -13.59% | 550,292 | $5.38 | $5.13 $5.80 |
| Sep 22, 2026 | $5.90 | $6.02 | $5.45 | $5.96 | +$0.14 | +2.49% | 554,007 | $5.69 | $5.45 $6.02 |
| Sep 21, 2026 | $5.75 | $5.99 | $5.50 | $5.82 | +$0.89 | +18.04% | 964,851 | $5.73 | $5.50 $5.99 |
| Sep 18, 2026 | $5.27 | $5.37 | $4.77 | $4.93 | $-0.14 | -2.83% | 448,442 | $4.92 | $4.77 $5.37 |
| Sep 17, 2026 | $5.06 | $5.28 | $4.95 | $5.07 | +$0.31 | +6.57% | 807,836 | $5.12 | $4.95 $5.28 |
| Sep 16, 2026 | $5.13 | $5.13 | $4.64 | $4.76 | $-0.20 | -3.99% | 703,288 | $4.86 | $4.64 $5.13 |
| Sep 15, 2026 | $5.15 | $5.25 | $4.90 | $4.96 | $-0.21 | -4.14% | 338,585 | $4.97 | $4.90 $5.25 |
| Sep 14, 2026 | $4.85 | $5.39 | $4.85 | $5.17 | +$0.10 | +1.96% | 347,965 | $5.14 | $4.85 $5.39 |
| Sep 11, 2026 | $5.41 | $5.42 | $5.05 | $5.07 | $-0.33 | -6.16% | 374,497 | $5.23 | $5.05 $5.42 |
| Sep 10, 2026 | $6.06 | $6.06 | $5.39 | $5.40 | $-0.72 | -11.83% | 495,295 | $5.66 | $5.39 $6.06 |
| Sep 9, 2026 | $6.49 | $6.57 | $6.10 | $6.13 | $-0.46 | -7.01% | 618,350 | $6.26 | $6.10 $6.57 |
| Sep 8, 2026 | $6.53 | $7.07 | $6.42 | $6.59 | +$0.03 | +0.46% | 489,567 | $6.82 | $6.42 $7.07 |
| Sep 4, 2026 | $7.33 | $7.81 | $6.30 | $6.56 | $-0.05 | -0.79% | 1,122,887 | $6.78 | $6.30 $7.81 |
| Sep 3, 2026 | $6.86 | $6.98 | $6.57 | $6.61 | $-0.12 | -1.75% | 268,050 | $6.71 | $6.57 $6.98 |
| Sep 2, 2026 | $6.45 | $6.77 | $6.39 | $6.73 | +$0.41 | +6.49% | 512,289 | $6.59 | $6.39 $6.77 |
| Sep 1, 2026 | $6.20 | $6.72 | $6.10 | $6.32 | $-0.43 | -6.34% | 466,821 | $6.41 | $6.10 $6.72 |
| Aug 31, 2026 | $6.77 | $7.00 | $6.59 | $6.75 | $-0.16 | -2.34% | 178,777 | $6.77 | $6.59 $7.00 |
| Aug 28, 2026 | $8.08 | $8.25 | $6.74 | $6.91 | $-1.06 | -13.30% | 564,527 | $7.28 | $6.74 $8.25 |
| Aug 27, 2026 | $7.77 | $8.09 | $7.30 | $7.97 | +$0.33 | +4.32% | 487,676 | $7.81 | $7.30 $8.09 |