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%
FPSX — Leverage Shares 2X Long FPS Daily ETF
Cboe BZXLeverage Shares 2X Long FPS Daily ETF
$4.94
+0.69(+16.37%)
- O
- 4.75
- H
- 4.97
- L
- 4.62
- V
- 367.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.94
Period Return-64.38%
Period High$15.34
Period Low$2.48
Avg Daily Volume152.7K
Total Trading Days72
FPSX — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.75 | $4.97 | $4.62 | $4.94 | +$0.69 | +16.37% | 367,928 | $4.83 | $4.62 $4.97 |
| Oct 1, 2026 | $4.24 | $4.35 | $3.85 | $4.25 | $-0.05 | -1.27% | 197,356 | $4.10 | $3.85 $4.35 |
| Sep 30, 2026 | $4.35 | $4.41 | $4.18 | $4.30 | +$0.10 | +2.38% | 123,587 | $4.30 | $4.18 $4.41 |
| Sep 29, 2026 | $4.30 | $4.52 | $4.11 | $4.20 | +$0.13 | +3.19% | 112,187 | $4.32 | $4.11 $4.52 |
| Sep 28, 2026 | $4.54 | $4.63 | $4.06 | $4.07 | $-0.58 | -12.47% | 182,286 | $4.27 | $4.06 $4.63 |
| Sep 25, 2026 | $4.61 | $4.77 | $4.49 | $4.65 | $-0.01 | -0.11% | 256,403 | $4.62 | $4.49 $4.77 |
| Sep 24, 2026 | $4.60 | $4.83 | $4.50 | $4.66 | $-0.26 | -5.19% | 383,160 | $4.62 | $4.50 $4.83 |
| Sep 23, 2026 | $4.51 | $4.91 | $4.22 | $4.91 | +$0.35 | +7.68% | 297,036 | $4.77 | $4.22 $4.91 |
| Sep 22, 2026 | $4.34 | $4.68 | $4.30 | $4.56 | +$0.16 | +3.64% | 305,156 | $4.56 | $4.30 $4.68 |
| Sep 21, 2026 | $5.01 | $5.01 | $4.26 | $4.40 | $-0.41 | -8.52% | 539,011 | $4.42 | $4.26 $5.01 |
| Sep 18, 2026 | $4.86 | $4.90 | $4.44 | $4.81 | +$0.33 | +7.37% | 532,714 | $4.74 | $4.44 $4.90 |
| Sep 17, 2026 | $4.34 | $4.51 | $4.11 | $4.48 | +$0.69 | +18.21% | 630,323 | $4.30 | $4.11 $4.51 |
| Sep 16, 2026 | $3.45 | $4.05 | $3.45 | $3.79 | +$0.69 | +22.26% | 1,225,436 | $3.77 | $3.45 $4.05 |
| Sep 15, 2026 | $3.01 | $3.42 | $2.79 | $3.10 | +$0.47 | +17.87% | 1,478,228 | $3.19 | $2.79 $3.42 |
| Sep 14, 2026 | $2.87 | $2.89 | $2.48 | $2.63 | $-0.62 | -19.08% | 623,464 | $2.70 | $2.48 $2.89 |
| Sep 11, 2026 | $2.95 | $3.28 | $2.95 | $3.25 | +$0.49 | +17.69% | 367,264 | $3.15 | $2.95 $3.28 |
| Sep 10, 2026 | $2.95 | $3.01 | $2.71 | $2.76 | $-0.38 | -12.23% | 166,361 | $2.86 | $2.71 $3.01 |
| Sep 9, 2026 | $3.40 | $3.40 | $3.15 | $3.15 | $-0.27 | -7.78% | 297,210 | $3.22 | $3.15 $3.40 |
| Sep 8, 2026 | $3.49 | $3.55 | $3.21 | $3.41 | +$0.16 | +4.97% | 135,698 | $3.38 | $3.21 $3.55 |
| Sep 4, 2026 | $3.17 | $3.29 | $3.10 | $3.25 | +$0.18 | +5.86% | 180,487 | $3.19 | $3.10 $3.29 |
| Sep 3, 2026 | $2.96 | $3.13 | $2.63 | $3.07 | +$0.23 | +8.10% | 245,235 | $3.01 | $2.63 $3.13 |
| Sep 2, 2026 | $2.80 | $2.86 | $2.69 | $2.84 | +$0.03 | +1.07% | 81,629 | $2.76 | $2.69 $2.86 |
| Sep 1, 2026 | $3.06 | $3.12 | $2.81 | $2.81 | $-0.30 | -9.65% | 125,600 | $2.89 | $2.81 $3.12 |
| Aug 31, 2026 | $3.08 | $3.11 | $2.93 | $3.11 | +$0.02 | +0.65% | 209,996 | $2.99 | $2.93 $3.11 |
| Aug 28, 2026 | $3.27 | $3.28 | $3.00 | $3.09 | $-0.25 | -7.49% | 107,609 | $3.12 | $3.00 $3.28 |
| Aug 27, 2026 | $3.74 | $3.76 | $3.31 | $3.34 | $-0.11 | -3.08% | 141,687 | $3.51 | $3.31 $3.76 |
| Aug 26, 2026 | $3.53 | $3.61 | $3.42 | $3.45 | $-0.02 | -0.69% | 23,486 | $3.45 | $3.42 $3.61 |
| Aug 25, 2026 | $3.59 | $3.69 | $3.37 | $3.47 | +$0.04 | +1.02% | 40,370 | $3.55 | $3.37 $3.69 |
| Aug 24, 2026 | $3.45 | $3.56 | $3.30 | $3.44 | $-0.23 | -6.31% | 26,865 | $3.42 | $3.30 $3.56 |
| Aug 21, 2026 | $3.92 | $3.92 | $3.57 | $3.67 | $-0.05 | -1.22% | 35,818 | $3.66 | $3.57 $3.92 |