MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXPG — Leverage Shares 2X Long NXPI Daily ETF
Cboe BZXLeverage Shares 2X Long NXPI Daily ETF
$8.15
+0.08(+0.99%)
- O
- 8.09
- H
- 8.27
- L
- 8.09
- V
- 5.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.15
Period Return-49.63%
Period High$16.53
Period Low$6.63
Avg Daily Volume6.7K
Total Trading Days88
NXPG — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.09 | $8.27 | $8.09 | $8.15 | +$0.08 | +0.99% | 5,665 | $8.19 | $8.09 $8.27 |
| Oct 5, 2026 | $8.07 | $8.09 | $7.91 | $8.07 | $-0.13 | -1.57% | 8,591 | $8.05 | $7.91 $8.09 |
| Oct 2, 2026 | $8.32 | $8.43 | $8.19 | $8.19 | +$0.27 | +3.43% | 3,039 | $8.31 | $8.19 $8.43 |
| Oct 1, 2026 | $7.88 | $8.01 | $7.75 | $7.92 | +$0.12 | +1.54% | 3,527 | $7.98 | $7.75 $8.01 |
| Sep 30, 2026 | $7.66 | $7.80 | $7.53 | $7.80 | +$0.08 | +1.04% | 6,329 | $7.61 | $7.53 $7.80 |
| Sep 29, 2026 | $7.89 | $7.89 | $7.70 | $7.72 | $-0.00 | -0.05% | 16,278 | $7.82 | $7.70 $7.89 |
| Sep 28, 2026 | $7.60 | $7.85 | $7.59 | $7.73 | $-0.13 | -1.68% | 2,997 | $7.67 | $7.59 $7.85 |
| Sep 25, 2026 | $7.90 | $7.90 | $7.76 | $7.86 | +$0.51 | +7.01% | 3,713 | $7.79 | $7.76 $7.90 |
| Sep 24, 2026 | $7.42 | $7.42 | $7.34 | $7.34 | $-0.33 | -4.27% | 574 | $7.40 | $7.34 $7.42 |
| Sep 23, 2026 | $7.76 | $7.76 | $7.50 | $7.67 | $-0.18 | -2.29% | 4,318 | $7.67 | $7.50 $7.76 |
| Sep 22, 2026 | $7.43 | $7.88 | $7.43 | $7.85 | +$0.33 | +4.33% | 12,446 | $7.57 | $7.43 $7.88 |
| Sep 21, 2026 | $7.33 | $7.52 | $7.16 | $7.52 | +$0.29 | +4.06% | 4,990 | $7.36 | $7.16 $7.52 |
| Sep 18, 2026 | $7.30 | $7.35 | $7.11 | $7.23 | $-0.01 | -0.13% | 5,125 | $7.21 | $7.11 $7.35 |
| Sep 17, 2026 | $6.91 | $7.24 | $6.85 | $7.24 | +$0.55 | +8.22% | 2,295 | $7.04 | $6.85 $7.24 |
| Sep 16, 2026 | $7.10 | $7.10 | $6.63 | $6.69 | $-0.37 | -5.30% | 6,732 | $6.83 | $6.63 $7.10 |
| Sep 15, 2026 | $7.04 | $7.12 | $7.04 | $7.06 | +$0.09 | +1.26% | 1,335 | $7.07 | $7.04 $7.12 |
| Sep 14, 2026 | $7.06 | $7.18 | $6.98 | $6.98 | $-0.80 | -10.28% | 4,525 | $7.12 | $6.98 $7.18 |
| Sep 11, 2026 | $7.32 | $7.86 | $7.32 | $7.78 | +$0.62 | +8.72% | 8,824 | $7.55 | $7.32 $7.86 |
| Sep 10, 2026 | $6.72 | $7.15 | $6.72 | $7.15 | +$0.20 | +2.87% | 4,853 | $7.06 | $6.72 $7.15 |
| Sep 9, 2026 | $6.95 | $7.17 | $6.90 | $6.95 | $-0.02 | -0.28% | 2,325 | $6.99 | $6.90 $7.17 |
| Sep 8, 2026 | $7.30 | $7.30 | $6.93 | $6.97 | $-0.28 | -3.85% | 8,746 | $7.23 | $6.93 $7.30 |
| Sep 4, 2026 | $7.22 | $7.27 | $7.17 | $7.25 | +$0.17 | +2.34% | 3,658 | $7.24 | $7.17 $7.27 |
| Sep 3, 2026 | $7.13 | $7.20 | $6.94 | $7.09 | $-0.22 | -3.01% | 17,600 | $7.10 | $6.94 $7.20 |
| Sep 2, 2026 | $6.95 | $7.33 | $6.95 | $7.31 | +$0.38 | +5.44% | 12,108 | $7.16 | $6.95 $7.33 |
| Sep 1, 2026 | $6.79 | $6.94 | $6.65 | $6.93 | $-0.15 | -2.17% | 11,525 | $6.76 | $6.65 $6.94 |
| Aug 31, 2026 | $7.12 | $7.12 | $7.08 | $7.08 | +$0.06 | +0.79% | 2,781 | $7.11 | $7.08 $7.12 |
| Aug 28, 2026 | $7.08 | $7.08 | $6.89 | $7.03 | $-0.11 | -1.59% | 3,635 | $6.97 | $6.89 $7.08 |
| Aug 27, 2026 | $7.18 | $7.25 | $7.05 | $7.14 | +$0.16 | +2.29% | 13,222 | $7.15 | $7.05 $7.25 |
| Aug 26, 2026 | $7.05 | $7.05 | $6.98 | $6.98 | $-0.10 | -1.43% | 719 | $7.01 | $6.98 $7.05 |
| Aug 25, 2026 | $7.16 | $7.16 | $6.94 | $7.08 | +$0.19 | +2.81% | 1,806 | $7.02 | $6.94 $7.16 |