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%
UUUG — Leverage Shares 2X Long UUUU Daily ETF
NasdaqLeverage Shares 2X Long UUUU Daily ETF
$2.09
-0.14(-6.30%)
- O
- 2.14
- H
- 2.19
- L
- 1.99
- V
- 750K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.09
Period Return-86.25%
Period High$30.00
Period Low$1.99
Avg Daily Volume395.7K
Total Trading Days186
UUUG — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.14 | $2.19 | $1.99 | $2.09 | $-0.14 | -6.30% | 750,004 | $2.09 | $1.99 $2.19 |
| Oct 7, 2026 | $2.52 | $2.52 | $2.21 | $2.23 | $-0.47 | -17.39% | 1,495,894 | $2.31 | $2.21 $2.52 |
| Oct 6, 2026 | $2.66 | $2.85 | $2.62 | $2.70 | +$0.20 | +8.00% | 1,131,221 | $2.75 | $2.62 $2.85 |
| Oct 5, 2026 | $2.50 | $2.58 | $2.41 | $2.50 | +$0.05 | +2.04% | 999,904 | $2.50 | $2.41 $2.58 |
| Oct 2, 2026 | $2.60 | $2.60 | $2.43 | $2.45 | $-0.02 | -0.61% | 505,532 | $2.50 | $2.43 $2.60 |
| Oct 1, 2026 | $2.59 | $2.61 | $2.42 | $2.47 | $-0.16 | -6.12% | 700,273 | $2.51 | $2.42 $2.61 |
| Sep 30, 2026 | $2.64 | $2.81 | $2.57 | $2.63 | +$0.04 | +1.59% | 620,140 | $2.68 | $2.57 $2.81 |
| Sep 29, 2026 | $2.69 | $2.73 | $2.53 | $2.58 | $-0.05 | -1.72% | 341,387 | $2.59 | $2.53 $2.73 |
| Sep 28, 2026 | $2.69 | $2.69 | $2.59 | $2.63 | $-0.15 | -5.56% | 282,112 | $2.64 | $2.59 $2.69 |
| Sep 25, 2026 | $2.79 | $2.90 | $2.71 | $2.78 | +$0.03 | +0.96% | 464,256 | $2.79 | $2.71 $2.90 |
| Sep 24, 2026 | $2.87 | $2.87 | $2.70 | $2.76 | $-0.15 | -5.21% | 760,477 | $2.76 | $2.70 $2.87 |
| Sep 23, 2026 | $3.12 | $3.12 | $2.89 | $2.91 | $-0.28 | -8.78% | 511,476 | $2.95 | $2.89 $3.12 |
| Sep 22, 2026 | $3.30 | $3.30 | $3.06 | $3.19 | $-0.08 | -2.45% | 544,829 | $3.16 | $3.06 $3.30 |
| Sep 21, 2026 | $3.25 | $3.31 | $3.13 | $3.27 | +$0.30 | +10.10% | 821,149 | $3.21 | $3.13 $3.31 |
| Sep 18, 2026 | $3.25 | $3.27 | $2.92 | $2.97 | $-0.16 | -5.12% | 557,679 | $3.03 | $2.92 $3.27 |
| Sep 17, 2026 | $3.19 | $3.30 | $3.05 | $3.13 | +$0.12 | +3.99% | 555,877 | $3.16 | $3.05 $3.30 |
| Sep 16, 2026 | $3.17 | $3.19 | $2.89 | $3.01 | $-0.07 | -2.27% | 277,177 | $3.01 | $2.89 $3.19 |
| Sep 15, 2026 | $3.30 | $3.34 | $2.99 | $3.08 | $-0.26 | -7.65% | 437,223 | $3.09 | $2.99 $3.34 |
| Sep 14, 2026 | $3.42 | $3.42 | $3.25 | $3.34 | $-0.34 | -9.22% | 409,270 | $3.32 | $3.25 $3.42 |
| Sep 11, 2026 | $4.17 | $4.17 | $3.66 | $3.67 | $-0.42 | -10.18% | 281,242 | $3.83 | $3.66 $4.17 |
| Sep 10, 2026 | $4.39 | $4.41 | $4.06 | $4.09 | $-0.58 | -12.42% | 164,529 | $4.23 | $4.06 $4.41 |
| Sep 9, 2026 | $4.69 | $4.92 | $4.51 | $4.67 | $-0.06 | -1.27% | 155,516 | $4.72 | $4.51 $4.92 |
| Sep 8, 2026 | $4.68 | $5.04 | $4.55 | $4.73 | +$0.10 | +2.16% | 597,387 | $4.90 | $4.55 $5.04 |
| Sep 4, 2026 | $4.64 | $4.90 | $4.56 | $4.63 | +$0.07 | +1.49% | 221,829 | $4.68 | $4.56 $4.90 |
| Sep 3, 2026 | $4.77 | $4.77 | $4.34 | $4.56 | +$0.05 | +1.10% | 239,631 | $4.54 | $4.34 $4.77 |
| Sep 2, 2026 | $4.49 | $4.78 | $4.37 | $4.51 | +$0.02 | +0.49% | 328,947 | $4.54 | $4.37 $4.78 |
| Sep 1, 2026 | $4.53 | $4.71 | $4.35 | $4.49 | $-0.31 | -6.46% | 150,782 | $4.49 | $4.35 $4.71 |
| Aug 31, 2026 | $4.74 | $4.84 | $4.57 | $4.80 | +$0.03 | +0.63% | 119,323 | $4.73 | $4.57 $4.84 |
| Aug 28, 2026 | $5.57 | $5.61 | $4.68 | $4.77 | $-0.76 | -13.74% | 466,041 | $4.97 | $4.68 $5.61 |
| Aug 27, 2026 | $5.51 | $5.66 | $5.37 | $5.53 | +$0.02 | +0.36% | 323,879 | $5.52 | $5.37 $5.66 |