MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STXU — Leverage Shares 2X Long STX Daily ETF
Cboe BZXLeverage Shares 2X Long STX Daily ETF
$10.37
+0.04(+0.39%)
- O
- 9.81
- H
- 10.42
- L
- 9.68
- V
- 699.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.37
Period Return-26.24%
Period High$26.34
Period Low$8.70
Avg Daily Volume103.6K
Total Trading Days103
STXU — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.81 | $10.42 | $9.68 | $10.37 | +$0.04 | +0.39% | 699,075 | $10.08 | $9.68 $10.42 |
| Oct 6, 2026 | $11.75 | $11.98 | $10.11 | $10.33 | $-2.30 | -18.21% | 1,678,793 | $10.59 | $10.11 $11.98 |
| Oct 5, 2026 | $12.29 | $13.04 | $12.29 | $12.63 | +$1.08 | +9.35% | 620,619 | $12.58 | $12.29 $13.04 |
| Oct 2, 2026 | $10.89 | $11.70 | $9.90 | $11.55 | $-3.03 | -20.78% | 1,571,177 | $10.99 | $9.90 $11.70 |
| Oct 1, 2026 | $13.55 | $14.58 | $13.00 | $14.58 | +$0.71 | +5.12% | 47,447 | $14.12 | $13.00 $14.58 |
| Sep 30, 2026 | $13.74 | $13.98 | $13.48 | $13.87 | +$0.31 | +2.29% | 45,003 | $13.69 | $13.48 $13.98 |
| Sep 29, 2026 | $14.50 | $14.54 | $13.27 | $13.56 | $-0.28 | -2.02% | 64,037 | $13.60 | $13.27 $14.54 |
| Sep 28, 2026 | $13.49 | $14.20 | $12.40 | $13.84 | +$0.06 | +0.44% | 42,144 | $13.57 | $12.40 $14.20 |
| Sep 25, 2026 | $13.72 | $13.90 | $13.42 | $13.78 | +$0.35 | +2.63% | 29,655 | $13.74 | $13.42 $13.90 |
| Sep 24, 2026 | $13.38 | $14.02 | $13.21 | $13.43 | $-0.53 | -3.78% | 37,997 | $13.59 | $13.21 $14.02 |
| Sep 23, 2026 | $13.54 | $14.03 | $12.87 | $13.96 | +$0.19 | +1.34% | 58,297 | $13.58 | $12.87 $14.03 |
| Sep 22, 2026 | $12.28 | $14.31 | $12.28 | $13.77 | +$1.13 | +8.94% | 78,381 | $13.56 | $12.28 $14.31 |
| Sep 21, 2026 | $13.01 | $13.58 | $12.23 | $12.64 | +$0.54 | +4.46% | 42,901 | $12.68 | $12.23 $13.58 |
| Sep 18, 2026 | $10.85 | $12.46 | $10.76 | $12.10 | +$1.48 | +13.94% | 61,216 | $11.69 | $10.76 $12.46 |
| Sep 17, 2026 | $10.89 | $10.95 | $10.19 | $10.62 | +$0.55 | +5.46% | 57,202 | $10.55 | $10.19 $10.95 |
| Sep 16, 2026 | $10.11 | $10.51 | $9.89 | $10.07 | +$0.24 | +2.44% | 41,934 | $10.19 | $9.89 $10.51 |
| Sep 15, 2026 | $10.50 | $10.50 | $9.53 | $9.83 | $-0.94 | -8.73% | 53,364 | $9.92 | $9.53 $10.50 |
| Sep 14, 2026 | $9.98 | $11.08 | $9.85 | $10.77 | $-0.71 | -6.18% | 58,163 | $10.52 | $9.85 $11.08 |
| Sep 11, 2026 | $12.45 | $12.45 | $11.09 | $11.48 | $-0.90 | -7.27% | 56,307 | $11.48 | $11.09 $12.45 |
| Sep 10, 2026 | $12.22 | $12.87 | $12.00 | $12.38 | $-0.72 | -5.46% | 19,719 | $12.47 | $12.00 $12.87 |
| Sep 9, 2026 | $13.45 | $14.00 | $13.08 | $13.10 | $-0.47 | -3.43% | 29,872 | $13.58 | $13.08 $14.00 |
| Sep 8, 2026 | $12.79 | $14.25 | $12.45 | $13.56 | +$1.49 | +12.34% | 65,571 | $13.22 | $12.45 $14.25 |
| Sep 4, 2026 | $11.39 | $12.07 | $11.08 | $12.07 | +$1.40 | +13.10% | 85,832 | $11.84 | $11.08 $12.07 |
| Sep 3, 2026 | $10.51 | $10.92 | $9.81 | $10.67 | $-0.30 | -2.77% | 75,065 | $10.59 | $9.81 $10.92 |
| Sep 2, 2026 | $11.50 | $11.63 | $10.39 | $10.98 | $-0.26 | -2.29% | 45,878 | $10.89 | $10.39 $11.63 |
| Sep 1, 2026 | $11.26 | $11.65 | $11.09 | $11.23 | $-0.33 | -2.83% | 17,391 | $11.29 | $11.09 $11.65 |
| Aug 31, 2026 | $11.66 | $11.66 | $11.02 | $11.56 | $-0.03 | -0.25% | 19,041 | $11.41 | $11.02 $11.66 |
| Aug 28, 2026 | $11.80 | $12.29 | $11.50 | $11.59 | $-0.51 | -4.22% | 37,937 | $11.86 | $11.50 $12.29 |
| Aug 27, 2026 | $12.61 | $12.61 | $11.40 | $12.10 | $-0.03 | -0.25% | 63,304 | $11.93 | $11.40 $12.61 |
| Aug 26, 2026 | $11.42 | $12.22 | $11.42 | $12.13 | +$0.71 | +6.22% | 32,665 | $12.04 | $11.42 $12.22 |