Leverage Shares 2X Long A... (ASMG)
12.05
0.33 (2.82%)
At close: Apr 15, 2025, 3:59 PM
11.90
-1.25%
After-hours: Apr 15, 2025, 07:50 PM EDT
Leverage Shares 2X Long ASML Daily ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.83 | 11.83 | 11.93 | 11.93 | 11.39 | 11.39 | 11.72 | 11.72 | 1.38% | 24,081 |
| Apr 11, 2025 | 11.12 | 11.12 | 11.63 | 11.63 | 11.05 | 11.05 | 11.56 | 11.56 | 5.67% | 45,690 |
| Apr 10, 2025 | 11.19 | 11.19 | 11.31 | 11.31 | 10.41 | 10.41 | 10.94 | 10.94 | -10.69% | 36,900 |
| Apr 9, 2025 | 10.07 | 10.07 | 12.35 | 12.35 | 9.82 | 9.82 | 12.25 | 12.25 | 30.32% | 55,577 |
| Apr 8, 2025 | 10.51 | 10.51 | 10.75 | 10.75 | 9.00 | 9.00 | 9.40 | 9.40 | -6.28% | 55,600 |
| Apr 7, 2025 | 9.09 | 9.09 | 11.14 | 11.14 | 8.93 | 8.93 | 10.03 | 10.03 | 2.77% | 38,533 |
| Apr 4, 2025 | 10.34 | 10.34 | 10.37 | 10.37 | 9.52 | 9.52 | 9.76 | 9.76 | -5.79% | 49,900 |
| Apr 3, 2025 | 11.25 | 11.25 | 11.32 | 11.32 | 10.36 | 10.36 | 10.36 | 10.36 | -13.45% | 39,720 |
| Apr 2, 2025 | 11.83 | 11.83 | 12.07 | 12.07 | 11.80 | 11.80 | 11.97 | 11.97 | 0.67% | 25,900 |
| Apr 1, 2025 | 11.83 | 11.83 | 12.01 | 12.01 | 11.57 | 11.57 | 11.89 | 11.89 | 1.02% | 16,941 |
| Mar 31, 2025 | 11.58 | 11.58 | 11.80 | 11.80 | 11.47 | 11.47 | 11.77 | 11.77 | -3.45% | 26,259 |
| Mar 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.17 | 12.17 | 12.19 | 12.19 | -4.91% | 43,883 |
| Mar 27, 2025 | 13.16 | 13.16 | 13.18 | 13.18 | 12.79 | 12.79 | 12.82 | 12.82 | -4.33% | 30,222 |
| Mar 26, 2025 | 13.80 | 13.80 | 13.92 | 13.92 | 13.26 | 13.26 | 13.40 | 13.40 | -5.77% | 36,916 |
| Mar 25, 2025 | 14.44 | 14.44 | 14.48 | 14.48 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% | 9,622 |
| Mar 24, 2025 | 14.25 | 14.25 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | 14.25 | 2.96% | 18,484 |
| Mar 21, 2025 | 13.65 | 13.65 | 14.02 | 14.02 | 13.64 | 13.64 | 13.84 | 13.84 | -4.81% | 10,100 |
| Mar 20, 2025 | 14.19 | 14.19 | 14.54 | 14.54 | 14.19 | 14.19 | 14.54 | 14.54 | -0.34% | 3,204 |
| Mar 19, 2025 | 14.32 | 14.32 | 14.97 | 14.97 | 14.28 | 14.28 | 14.59 | 14.59 | 1.18% | 9,911 |
| Mar 18, 2025 | 14.24 | 14.24 | 14.49 | 14.49 | 14.08 | 14.08 | 14.42 | 14.42 | 0.35% | 4,034 |
| Mar 17, 2025 | 13.98 | 13.98 | 14.51 | 14.51 | 13.98 | 13.98 | 14.37 | 14.37 | 4.36% | 12,962 |
| Mar 14, 2025 | 13.65 | 13.65 | 14.00 | 14.00 | 13.54 | 13.54 | 13.77 | 13.77 | 5.19% | 9,900 |
| Mar 13, 2025 | 13.23 | 13.23 | 13.43 | 13.43 | 12.85 | 12.85 | 13.09 | 13.09 | -2.17% | 15,300 |
| Mar 12, 2025 | 13.29 | 13.29 | 13.54 | 13.54 | 13.22 | 13.22 | 13.38 | 13.38 | 3.48% | 15,189 |
| Mar 11, 2025 | 13.02 | 13.02 | 13.18 | 13.18 | 12.60 | 12.60 | 12.93 | 12.93 | 2.21% | 32,388 |
| Mar 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.44 | 12.44 | 12.65 | 12.65 | -13.47% | 64,341 |
| Mar 7, 2025 | 14.40 | 14.40 | 14.64 | 14.64 | 13.97 | 13.97 | 14.62 | 14.62 | 4.80% | 62,200 |
| Mar 6, 2025 | 14.13 | 14.13 | 14.51 | 14.51 | 13.88 | 13.88 | 13.95 | 13.95 | -6.75% | 17,836 |
| Mar 5, 2025 | 14.68 | 14.68 | 14.99 | 14.99 | 14.21 | 14.21 | 14.96 | 14.96 | 8.88% | 32,456 |
| Mar 4, 2025 | 13.47 | 13.47 | 14.20 | 14.20 | 13.19 | 13.19 | 13.74 | 13.74 | 2.00% | 35,349 |
| Mar 3, 2025 | 13.96 | 13.96 | 14.66 | 14.66 | 13.18 | 13.18 | 13.47 | 13.47 | -2.46% | 43,100 |
| Feb 28, 2025 | 13.68 | 13.68 | 13.92 | 13.92 | 13.43 | 13.43 | 13.81 | 13.81 | 3.21% | 11,400 |
| Feb 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 13.37 | 13.37 | 13.38 | 13.38 | -13.29% | 34,400 |
| Feb 26, 2025 | 15.30 | 15.30 | 15.56 | 15.56 | 15.18 | 15.18 | 15.43 | 15.43 | 4.68% | 11,837 |
| Feb 25, 2025 | 14.86 | 14.86 | 15.02 | 15.02 | 14.62 | 14.62 | 14.74 | 14.74 | -1.67% | 75,375 |
| Feb 24, 2025 | 15.36 | 15.36 | 15.57 | 15.57 | 14.96 | 14.96 | 14.99 | 14.99 | -0.20% | 49,605 |
| Feb 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 14.90 | 14.90 | 15.02 | 15.02 | -1.77% | 32,241 |
| Feb 20, 2025 | 15.66 | 15.66 | 15.76 | 15.76 | 15.20 | 15.20 | 15.29 | 15.29 | -0.39% | 53,000 |
| Feb 19, 2025 | 15.37 | 15.37 | 15.69 | 15.69 | 15.32 | 15.32 | 15.35 | 15.35 | 0.00% | 23,276 |
| Feb 18, 2025 | 15.94 | 15.94 | 15.95 | 15.95 | 15.18 | 15.18 | 15.35 | 15.35 | -2.17% | 68,919 |
| Feb 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 15.56 | 15.56 | 15.69 | 15.69 | -6.44% | 79,807 |
| Feb 13, 2025 | 15.93 | 15.93 | 16.77 | 16.77 | 15.86 | 15.86 | 16.77 | 16.77 | 5.47% | 38,444 |
| Feb 12, 2025 | 15.10 | 15.10 | 15.93 | 15.93 | 15.10 | 15.10 | 15.90 | 15.90 | 0.57% | 141,748 |
| Feb 11, 2025 | 15.45 | 15.45 | 15.81 | 15.81 | 15.43 | 15.43 | 15.81 | 15.81 | 2.73% | 28,096 |
| Feb 10, 2025 | 15.06 | 15.06 | 15.43 | 15.43 | 15.06 | 15.06 | 15.39 | 15.39 | 4.41% | 20,108 |
| Feb 7, 2025 | 15.16 | 15.16 | 15.28 | 15.28 | 14.59 | 14.59 | 14.74 | 14.74 | -3.15% | 46,192 |
| Feb 6, 2025 | 15.16 | 15.16 | 15.31 | 15.31 | 15.06 | 15.06 | 15.22 | 15.22 | -0.85% | 28,751 |
| Feb 5, 2025 | 14.80 | 14.80 | 15.35 | 15.35 | 14.54 | 14.54 | 15.35 | 15.35 | 2.95% | 76,072 |
| Feb 4, 2025 | 15.17 | 15.17 | 15.30 | 15.30 | 14.88 | 14.88 | 14.91 | 14.91 | 0.00% | 19,586 |
| Feb 3, 2025 | 14.37 | 14.37 | 15.05 | 15.05 | 14.34 | 14.34 | 14.91 | 14.91 | -2.17% | 37,671 |