$5.66
-0.344 (-5.74%)
At Close: Jun 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.75 | $10.42 | Wednesday, 24th Jun 2026 UUUG stock ended at $5.66. This is 5.74% less than the trading day before Tuesday, 23rd Jun 2026. During the day the stock fluctuated 11.34% from a day low at $5.29 to a day high of $5.89. |
| 90 days | $4.75 | $18.70 | |
| 52 weeks | $4.75 | $30.00 |
Historical Leverage Shares 2x Long Uuuu Daily Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2026 | $5.87 | $5.89 | $5.29 | $5.66 | 367 914 |
| Jun 23, 2026 | $6.02 | $6.83 | $5.87 | $6.00 | 385 061 |
| Jun 22, 2026 | $7.05 | $7.19 | $6.23 | $6.56 | 527 114 |
| Jun 18, 2026 | $7.87 | $8.05 | $6.60 | $6.89 | 1 834 200 |
| Jun 17, 2026 | $6.11 | $6.50 | $5.91 | $5.94 | 299 400 |
| Jun 16, 2026 | $6.25 | $6.81 | $5.98 | $5.99 | 308 453 |
| Jun 15, 2026 | $6.46 | $6.85 | $6.17 | $6.19 | 318 751 |
| Jun 12, 2026 | $5.74 | $6.00 | $5.57 | $5.76 | 345 440 |
| Jun 11, 2026 | $5.06 | $5.86 | $4.96 | $5.82 | 438 528 |
| Jun 10, 2026 | $5.21 | $5.38 | $4.75 | $4.82 | 425 202 |
| Jun 09, 2026 | $6.17 | $6.17 | $4.76 | $5.31 | 501 926 |
| Jun 08, 2026 | $6.35 | $6.35 | $5.84 | $5.98 | 398 213 |
| Jun 05, 2026 | $7.71 | $7.72 | $5.65 | $5.93 | 863 747 |
| Jun 04, 2026 | $8.51 | $8.58 | $7.93 | $8.01 | 382 911 |
| Jun 03, 2026 | $10.00 | $10.01 | $8.44 | $8.68 | 448 647 |
| Jun 02, 2026 | $8.50 | $10.42 | $8.34 | $10.25 | 670 507 |
| Jun 01, 2026 | $8.68 | $9.50 | $8.10 | $8.36 | 561 429 |
| May 29, 2026 | $9.00 | $9.13 | $8.34 | $9.02 | 351 303 |
| May 28, 2026 | $8.80 | $9.64 | $8.37 | $9.27 | 383 608 |
| May 27, 2026 | $9.20 | $9.45 | $8.66 | $9.13 | 256 702 |
| May 26, 2026 | $9.31 | $9.95 | $9.23 | $9.23 | 538 045 |
| May 22, 2026 | $8.96 | $9.75 | $8.84 | $8.93 | 687 450 |
| May 21, 2026 | $7.84 | $9.06 | $7.77 | $8.74 | 646 830 |
| May 20, 2026 | $7.77 | $8.11 | $7.25 | $7.74 | 335 928 |
| May 19, 2026 | $8.31 | $8.35 | $7.07 | $7.22 | 328 606 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UUUG stock historical prices to predict future price movements?
Trend Analysis: Examine the UUUG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UUUG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy UUUG