MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BULG — Leverage Shares 2X Long BULL Daily ETF
NasdaqLeverage Shares 2X Long BULL Daily ETF
$35.20
+3.15(+9.84%)
- O
- 33.87
- H
- 36.69
- L
- 33.87
- V
- 5.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.20
Period Return-88.09%
Period High$369.46
Period Low$18.36
Avg Daily Volume16.2K
Total Trading Days289
BULG — Historical OHLCV Price & Volume Table
Aug 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.87 | $36.69 | $33.87 | $35.20 | +$3.15 | +9.84% | 5,936 | $35.34 | $33.87 $36.69 |
| Oct 1, 2026 | $31.69 | $33.03 | $31.02 | $32.04 | +$0.48 | +1.51% | 2,360 | $31.99 | $31.02 $33.03 |
| Sep 30, 2026 | $35.00 | $35.00 | $31.40 | $31.57 | $-1.81 | -5.41% | 4,092 | $32.81 | $31.40 $35.00 |
| Sep 29, 2026 | $33.14 | $33.38 | $32.36 | $33.38 | +$1.16 | +3.59% | 2,863 | $32.62 | $32.36 $33.38 |
| Sep 28, 2026 | $32.60 | $32.75 | $32.00 | $32.22 | $-1.65 | -4.87% | 6,191 | $32.53 | $32.00 $32.75 |
| Sep 25, 2026 | $34.45 | $34.45 | $33.51 | $33.87 | $-0.43 | -1.24% | 5,098 | $34.13 | $33.51 $34.45 |
| Sep 24, 2026 | $38.00 | $38.00 | $34.02 | $34.29 | $-3.85 | -10.09% | 14,163 | $34.89 | $34.02 $38.00 |
| Sep 23, 2026 | $40.55 | $40.55 | $38.14 | $38.14 | $-4.73 | -11.04% | 7,319 | $39.52 | $38.14 $40.55 |
| Sep 22, 2026 | $45.25 | $45.50 | $42.87 | $42.87 | $-1.78 | -3.98% | 1,103 | $45.19 | $42.87 $45.50 |
| Sep 21, 2026 | $48.26 | $48.26 | $44.58 | $44.65 | $-0.17 | -0.38% | 3,120 | $45.64 | $44.58 $48.26 |
| Sep 18, 2026 | $41.50 | $45.65 | $41.50 | $44.82 | +$5.29 | +13.39% | 6,214 | $43.01 | $41.50 $45.65 |
| Sep 17, 2026 | $40.16 | $40.16 | $38.88 | $39.53 | +$0.40 | +1.03% | 2,762 | $39.68 | $38.88 $40.16 |
| Sep 16, 2026 | $44.25 | $44.37 | $39.00 | $39.13 | $-11.70 | -23.02% | 8,699 | $42.03 | $39.00 $44.37 |
| Sep 15, 2026 | $50.13 | $50.83 | $50.13 | $50.83 | $-4.43 | -8.02% | 3,435 | $50.31 | $50.13 $50.83 |
| Sep 14, 2026 | $56.57 | $57.31 | $53.30 | $55.26 | $-2.50 | -4.33% | 1,917 | $54.70 | $53.30 $57.31 |
| Sep 11, 2026 | $60.30 | $60.30 | $56.61 | $57.76 | $-0.89 | -1.51% | 1,278 | $57.81 | $56.61 $60.30 |
| Sep 10, 2026 | $58.18 | $58.65 | $57.93 | $58.65 | $-1.77 | -2.93% | 1,389 | $58.29 | $57.93 $58.65 |
| Sep 9, 2026 | $64.66 | $64.66 | $60.41 | $60.41 | $-1.84 | -2.95% | 3,210 | $63.90 | $60.41 $64.66 |
| Sep 8, 2026 | $62.00 | $64.00 | $62.00 | $62.25 | $-2.37 | -3.67% | 9,049 | $63.62 | $62.00 $64.00 |
| Sep 4, 2026 | $64.87 | $65.67 | $62.67 | $64.63 | $-3.58 | -5.25% | 3,874 | $63.88 | $62.67 $65.67 |
| Sep 3, 2026 | $59.97 | $70.00 | $59.97 | $68.21 | +$12.17 | +21.73% | 14,980 | $66.98 | $59.97 $70.00 |
| Sep 2, 2026 | $55.76 | $56.50 | $55.76 | $56.03 | $-1.43 | -2.49% | 1,153 | $56.02 | $55.76 $56.50 |
| Sep 1, 2026 | $56.04 | $57.46 | $56.04 | $57.46 | $-4.91 | -7.87% | 1,168 | $57.95 | $56.04 $57.46 |
| Aug 31, 2026 | $59.26 | $62.37 | $58.47 | $62.37 | +$1.50 | +2.46% | 2,869 | $61.06 | $58.47 $62.37 |
| Aug 28, 2026 | $63.20 | $65.21 | $60.88 | $60.88 | $-2.60 | -4.09% | 3,164 | $63.50 | $60.88 $65.21 |
| Aug 27, 2026 | $57.27 | $64.19 | $57.27 | $63.47 | +$9.38 | +17.34% | 14,680 | $60.70 | $57.27 $64.19 |
| Aug 26, 2026 | $55.06 | $55.06 | $53.14 | $54.09 | $-1.75 | -3.14% | 2,369 | $54.71 | $53.14 $55.06 |
| Aug 25, 2026 | $52.32 | $56.85 | $52.32 | $55.84 | +$4.78 | +9.36% | 3,537 | $55.18 | $52.32 $56.85 |
| Aug 24, 2026 | $51.35 | $56.47 | $50.90 | $51.06 | $-3.47 | -6.37% | 20,723 | $52.75 | $50.90 $56.47 |
| Aug 21, 2026 | $55.73 | $63.50 | $53.00 | $54.54 | $-1.03 | -1.86% | 26,921 | $58.73 | $53.00 $63.50 |