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%
TERG — Leverage Shares 2X Long TER Daily ETF
NasdaqLeverage Shares 2X Long TER Daily ETF
$45.67
-4.33(-8.66%)
- O
- 46.32
- H
- 46.32
- L
- 44.01
- V
- 42.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.67
Period Return+213.34%
Period High$80.05
Period Low$12.19
Avg Daily Volume52.5K
Total Trading Days223
TERG — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.32 | $46.32 | $44.01 | $45.67 | $-4.33 | -8.66% | 42,100 | $45.16 | $44.01 $46.32 |
| Oct 6, 2026 | $53.21 | $53.21 | $49.32 | $50.00 | $-3.25 | -6.10% | 29,889 | $50.70 | $49.32 $53.21 |
| Oct 5, 2026 | $53.40 | $53.65 | $51.07 | $53.25 | $-1.20 | -2.21% | 43,418 | $53.20 | $51.07 $53.65 |
| Oct 2, 2026 | $50.00 | $55.00 | $49.88 | $54.45 | +$7.36 | +15.64% | 61,777 | $53.04 | $49.88 $55.00 |
| Oct 1, 2026 | $44.96 | $47.63 | $43.84 | $47.08 | +$3.28 | +7.49% | 25,378 | $46.05 | $43.84 $47.63 |
| Sep 30, 2026 | $44.23 | $44.43 | $42.55 | $43.80 | $-0.36 | -0.82% | 11,701 | $43.63 | $42.55 $44.43 |
| Sep 29, 2026 | $46.32 | $46.45 | $43.63 | $44.17 | +$0.31 | +0.70% | 22,787 | $44.98 | $43.63 $46.45 |
| Sep 28, 2026 | $42.23 | $43.92 | $40.44 | $43.86 | +$0.63 | +1.45% | 22,970 | $42.30 | $40.44 $43.92 |
| Sep 25, 2026 | $41.80 | $43.56 | $41.18 | $43.24 | +$2.23 | +5.45% | 57,246 | $42.54 | $41.18 $43.56 |
| Sep 24, 2026 | $39.54 | $41.01 | $38.78 | $41.00 | $-0.21 | -0.50% | 9,691 | $40.00 | $38.78 $41.01 |
| Sep 23, 2026 | $42.42 | $42.91 | $39.05 | $41.21 | $-2.27 | -5.22% | 29,746 | $40.34 | $39.05 $42.91 |
| Sep 22, 2026 | $39.16 | $43.48 | $39.16 | $43.48 | +$3.50 | +8.76% | 28,099 | $41.58 | $39.16 $43.48 |
| Sep 21, 2026 | $39.85 | $40.60 | $37.69 | $39.98 | +$2.21 | +5.84% | 44,535 | $39.18 | $37.69 $40.60 |
| Sep 18, 2026 | $35.14 | $37.80 | $35.14 | $37.77 | +$3.39 | +9.85% | 27,522 | $35.89 | $35.14 $37.80 |
| Sep 17, 2026 | $34.31 | $35.60 | $33.77 | $34.38 | +$2.42 | +7.57% | 115,937 | $34.51 | $33.77 $35.60 |
| Sep 16, 2026 | $31.99 | $32.96 | $31.24 | $31.96 | +$1.47 | +4.80% | 50,357 | $32.23 | $31.24 $32.96 |
| Sep 15, 2026 | $31.51 | $31.51 | $29.39 | $30.50 | +$0.42 | +1.39% | 27,372 | $30.26 | $29.39 $31.51 |
| Sep 14, 2026 | $33.54 | $34.01 | $29.95 | $30.08 | $-10.58 | -26.02% | 204,625 | $31.65 | $29.95 $34.01 |
| Sep 11, 2026 | $40.70 | $41.87 | $39.77 | $40.66 | +$1.82 | +4.67% | 17,823 | $41.03 | $39.77 $41.87 |
| Sep 10, 2026 | $38.92 | $39.65 | $38.28 | $38.85 | $-2.91 | -6.96% | 14,402 | $39.00 | $38.28 $39.65 |
| Sep 9, 2026 | $40.92 | $41.75 | $39.61 | $41.75 | +$2.49 | +6.33% | 18,157 | $40.85 | $39.61 $41.75 |
| Sep 8, 2026 | $38.30 | $40.44 | $38.30 | $39.27 | +$2.98 | +8.20% | 42,263 | $39.29 | $38.30 $40.44 |
| Sep 4, 2026 | $34.32 | $36.60 | $34.32 | $36.29 | +$3.60 | +11.03% | 22,961 | $36.01 | $34.32 $36.60 |
| Sep 3, 2026 | $31.60 | $33.00 | $30.50 | $32.69 | $-0.60 | -1.80% | 8,284 | $31.89 | $30.50 $33.00 |
| Sep 2, 2026 | $32.07 | $34.20 | $32.01 | $33.28 | +$1.22 | +3.82% | 11,470 | $33.02 | $32.01 $34.20 |
| Sep 1, 2026 | $33.13 | $33.13 | $30.89 | $32.06 | $-2.91 | -8.32% | 22,388 | $32.06 | $30.89 $33.13 |
| Aug 31, 2026 | $36.38 | $36.38 | $34.86 | $34.97 | $-1.19 | -3.30% | 9,237 | $35.46 | $34.86 $36.38 |
| Aug 28, 2026 | $38.21 | $38.85 | $35.68 | $36.16 | $-3.43 | -8.67% | 8,077 | $36.90 | $35.68 $38.85 |
| Aug 27, 2026 | $40.01 | $40.01 | $37.73 | $39.59 | +$1.70 | +4.49% | 8,510 | $38.54 | $37.73 $40.01 |
| Aug 26, 2026 | $38.65 | $38.65 | $37.25 | $37.89 | $-0.72 | -1.87% | 9,858 | $38.24 | $37.25 $38.65 |