Skip to main content
Leverage Shares 2X Long PBR Daily ETF (PBRG)
NASDAQ: PBRG · Real-Time Price · USD
48.23
+1.09 (2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
48.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

PBRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.3848.9447.9848.55-3.00%3,821
Apr 27, 202647.5049.5747.1347.1347.130.97%15,146
Apr 24, 202645.7046.6845.5446.6846.68-2.35%1,361
Apr 23, 202647.1248.1247.1247.8147.810.95%14,486
Apr 22, 202646.2647.7146.2647.3647.360.22%2,315
Apr 21, 202645.7847.6045.6847.2547.254.83%1,366
Apr 20, 202645.3745.5044.8545.0845.072.26%2,931
Apr 17, 202650.8450.8441.2944.0844.08-9.38%14,240
Apr 16, 202645.9349.1845.9348.6448.648.41%14,575
Apr 15, 202645.5846.3044.3644.8744.87-4.35%7,089
Apr 14, 202650.0050.0046.7546.9146.91-9.50%11,088
Apr 13, 202651.1951.8350.3251.8351.835.50%14,421
Apr 10, 202647.0049.5446.8149.1349.137.40%11,390
Apr 9, 202644.5446.8544.5445.7545.757.33%10,293
Apr 8, 202639.1442.6238.8842.6242.62-7.12%10,725
Apr 7, 202647.7047.7045.7045.8945.89-1.25%12,621
Apr 6, 202645.2746.7145.0746.4746.473.14%6,542
Apr 2, 202646.8246.9245.0545.0545.053.87%13,181
Apr 1, 202643.5245.0042.0043.3743.37-6.09%37,714
Mar 31, 202646.7248.8744.2146.1946.19-0.98%38,778
Mar 30, 202647.9849.1846.0046.6446.640.50%38,949
Mar 27, 202646.9346.9345.2446.4146.414.30%13,007
Mar 26, 202643.3045.7643.3044.5044.504.85%33,529
Mar 25, 202642.0542.6842.0542.4442.440.90%2,179
Mar 24, 202641.5442.9741.3242.0642.064.53%5,646
Mar 23, 202638.8240.8638.8240.2440.245.00%16,177
Mar 20, 202641.5541.5537.8638.3238.32-9.83%32,352
Mar 19, 202642.9344.5142.3242.5042.50-0.28%16,723
Mar 18, 202642.5243.0042.1742.6242.622.78%19,021
Mar 17, 202641.2242.9741.0541.4741.473.59%19,827
Mar 16, 202639.0040.2739.0040.0340.036.20%3,811
Mar 13, 202638.3738.9337.7037.7037.70-4.11%2,374
Mar 12, 202641.2841.2837.8439.3139.310.01%23,137
Mar 11, 202637.8339.3437.8339.3139.3110.94%15,993
Mar 10, 202634.9136.1534.4735.4335.43-2.11%6,552
Mar 9, 202635.9837.3835.6136.2036.206.58%17,455
Mar 6, 202634.1134.7033.5233.9633.9610.19%5,765
Mar 5, 202630.6630.8230.0030.8230.82-0.94%1,152
Mar 4, 202631.3631.3630.5331.1131.11-1.73%1,844
Mar 3, 202631.6632.6430.7231.6631.66-4.22%7,129
Mar 2, 202631.6733.0631.6733.0633.068.43%8,735
Feb 27, 202630.7230.7230.4930.4930.49-0.12%1,399
Feb 26, 202630.0030.7829.6130.5330.52-1.46%5,425
Feb 25, 202630.2630.9829.5830.9830.982.42%9,037
Feb 24, 202629.2330.3029.1530.2430.244.74%9,958
Feb 23, 202628.3329.4328.3328.8728.874.37%1,645
Feb 20, 202626.9127.6726.9127.6727.670.59%864
Feb 19, 202627.6927.6927.4527.5027.505.80%1,934
Feb 18, 202625.9826.3725.9826.0026.003.79%519
Feb 17, 202625.1025.1024.4525.0525.04-2.09%1,717
Feb 13, 202625.0725.5825.0725.5825.58-1.16%902
Feb 12, 202626.8926.8925.8325.8825.88-7.21%2,888
Feb 11, 202627.5528.2227.5527.8927.896.36%1,237
Feb 10, 202625.5326.2325.5326.2326.230.79%1,245
Feb 9, 202625.1026.0525.0026.0226.025.39%2,597
Feb 6, 202624.6924.6924.6924.6924.69-0.46%24
Feb 5, 202626.0726.0724.8024.8024.80-3.38%2,510
Feb 4, 202625.6625.6725.6625.6725.67-1.74%133
Feb 3, 202626.4926.8225.4026.1226.123.48%1,223
Feb 2, 202624.9325.2524.8725.2525.24-4.17%2,277
Jan 30, 202626.7226.9625.5726.3426.34-2.63%9,565
Jan 29, 202628.0028.5026.7727.0627.061.86%3,750
Jan 28, 202626.3626.5625.6526.5626.564.94%4,763
Jan 27, 202624.9025.3124.8625.3125.319.60%7,337
Jan 26, 202623.0323.2223.0323.0923.090.88%6,258
Jan 23, 202622.2623.1722.2622.8922.896.77%5,894
Jan 22, 202621.3822.1521.0121.4421.443.96%6,240
Jan 21, 202620.7720.9020.6220.6220.6210.97%14,930
Jan 20, 202618.5918.5918.5918.5918.582.04%59
Jan 16, 202618.2118.2118.2118.2118.211.07%48
Jan 15, 202617.7618.0217.7618.0218.02-0.81%419
Jan 14, 202618.0718.8418.0718.1718.175.73%1,121
Jan 13, 202617.1817.1817.1817.1817.186.73%125
Jan 12, 202616.1016.1016.1016.1016.100.28%33
Jan 9, 202616.0616.0616.0616.0616.061.02%18
Jan 8, 202615.9315.9315.8915.8915.894.30%432
Jan 7, 202615.2415.2415.2415.2415.24-0.40%2
Jan 6, 202615.3015.3015.3015.3015.30-1.74%49
Jan 5, 202616.5016.5015.1115.5715.57-3.83%979
Jan 2, 202616.0716.1916.0716.1916.190.90%357
Dec 31, 202515.9816.0515.9816.0516.05-0.18%193
Dec 30, 202515.8716.1015.8716.0716.074.73%400
Dec 29, 202515.3515.3515.3515.3515.351.21%26
Dec 26, 202514.9215.1614.9015.1615.160.40%2,028
Dec 24, 202515.1015.1015.1015.1015.10-0.15%38
Dec 23, 202515.0815.1315.0815.1315.131.97%2,070
Dec 22, 202514.8414.8414.8314.8314.83-0.38%351
Dec 19, 202514.8914.8914.8914.8914.89-0.15%12