Leverage Shares 2x Long SNAP Daily ETF (SNAG)
NASDAQ: SNAG · Real-Time Price · USD
7.81
-0.29 (-3.60%)
At close: Apr 28, 2026, 4:00 PM EDT
7.81
0.00 (-0.03%)
After-hours: Apr 28, 2026, 7:08 PM EDT
SNAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.28 | 7.75 | 7.76 | 7.76 | -4.24% | 61,168 |
| Apr 27, 2026 | 7.49 | 8.38 | 7.49 | 8.10 | 8.10 | 15.11% | 56,392 |
| Apr 24, 2026 | 6.86 | 7.14 | 6.72 | 7.04 | 7.04 | 2.88% | 18,500 |
| Apr 23, 2026 | 7.27 | 7.35 | 6.60 | 6.84 | 6.84 | -10.37% | 113,332 |
| Apr 22, 2026 | 7.35 | 7.80 | 7.35 | 7.64 | 7.63 | 7.38% | 59,988 |
| Apr 21, 2026 | 7.94 | 7.94 | 7.00 | 7.11 | 7.11 | -12.05% | 183,584 |
| Apr 20, 2026 | 7.83 | 8.15 | 7.53 | 8.08 | 8.08 | -0.36% | 44,553 |
| Apr 17, 2026 | 8.40 | 8.55 | 7.92 | 8.11 | 8.11 | -0.31% | 34,015 |
| Apr 16, 2026 | 8.50 | 8.58 | 7.91 | 8.14 | 8.14 | 0.16% | 76,426 |
| Apr 15, 2026 | 8.16 | 8.40 | 7.64 | 8.13 | 8.13 | 14.60% | 197,621 |
| Apr 14, 2026 | 6.25 | 7.14 | 6.20 | 7.09 | 7.09 | 19.02% | 86,692 |
| Apr 13, 2026 | 5.19 | 6.00 | 5.16 | 5.96 | 5.96 | 13.68% | 67,941 |
| Apr 10, 2026 | 5.83 | 5.83 | 5.17 | 5.24 | 5.24 | -5.94% | 56,341 |
| Apr 9, 2026 | 5.12 | 5.58 | 4.90 | 5.57 | 5.57 | 10.10% | 54,281 |
| Apr 8, 2026 | 5.81 | 5.84 | 5.06 | 5.06 | 5.06 | -3.31% | 98,877 |
| Apr 7, 2026 | 5.13 | 5.34 | 4.96 | 5.23 | 5.23 | 3.36% | 25,529 |
| Apr 6, 2026 | 5.10 | 5.30 | 4.84 | 5.06 | 5.06 | 3.37% | 31,594 |
| Apr 2, 2026 | 5.27 | 5.35 | 4.74 | 4.90 | 4.90 | -10.34% | 62,393 |
| Apr 1, 2026 | 5.16 | 5.55 | 4.98 | 5.46 | 5.46 | 12.55% | 152,107 |
| Mar 31, 2026 | 4.19 | 4.95 | 3.84 | 4.85 | 4.85 | 26.24% | 150,966 |
| Mar 30, 2026 | 3.77 | 4.01 | 3.61 | 3.85 | 3.85 | 4.97% | 82,925 |
| Mar 27, 2026 | 3.64 | 3.68 | 3.41 | 3.66 | 3.66 | -2.14% | 103,742 |
| Mar 26, 2026 | 4.61 | 4.72 | 3.59 | 3.74 | 3.74 | -22.28% | 199,979 |
| Mar 25, 2026 | 4.87 | 4.94 | 4.77 | 4.82 | 4.82 | 5.38% | 17,077 |
| Mar 24, 2026 | 4.93 | 4.93 | 4.46 | 4.57 | 4.57 | -7.11% | 70,240 |
| Mar 23, 2026 | 4.97 | 5.07 | 4.80 | 4.92 | 4.92 | 2.03% | 15,729 |
| Mar 20, 2026 | 4.82 | 5.00 | 4.71 | 4.82 | 4.82 | -3.23% | 15,891 |
| Mar 19, 2026 | 5.11 | 5.14 | 4.87 | 4.98 | 4.98 | -2.81% | 16,991 |
| Mar 18, 2026 | 5.23 | 5.34 | 5.13 | 5.13 | 5.13 | -1.40% | 26,528 |
| Mar 17, 2026 | 5.30 | 5.51 | 5.16 | 5.20 | 5.20 | -1.08% | 51,139 |
| Mar 16, 2026 | 5.17 | 5.33 | 4.99 | 5.26 | 5.26 | 4.08% | 94,132 |
| Mar 13, 2026 | 5.25 | 5.35 | 4.95 | 5.05 | 5.05 | -2.30% | 37,752 |
| Mar 12, 2026 | 5.79 | 5.79 | 5.17 | 5.17 | 5.17 | -8.82% | 98,987 |
| Mar 11, 2026 | 6.03 | 6.03 | 5.50 | 5.67 | 5.67 | -2.83% | 94,645 |
| Mar 10, 2026 | 6.36 | 6.40 | 5.74 | 5.84 | 5.84 | -7.98% | 97,147 |
| Mar 9, 2026 | 6.18 | 6.49 | 5.92 | 6.34 | 6.34 | -2.08% | 31,974 |
| Mar 6, 2026 | 6.36 | 6.55 | 6.25 | 6.48 | 6.48 | -6.61% | 38,917 |
| Mar 5, 2026 | 7.07 | 7.28 | 6.65 | 6.93 | 6.93 | -0.63% | 67,143 |
| Mar 4, 2026 | 6.71 | 7.27 | 6.71 | 6.98 | 6.98 | 4.10% | 10,694 |
| Mar 3, 2026 | 6.49 | 6.77 | 6.11 | 6.70 | 6.70 | -0.25% | 40,299 |
| Mar 2, 2026 | 6.20 | 6.74 | 6.20 | 6.72 | 6.72 | 1.77% | 50,842 |
| Feb 27, 2026 | 6.50 | 6.61 | 6.16 | 6.60 | 6.60 | -2.24% | 35,674 |
| Feb 26, 2026 | 6.35 | 6.84 | 6.35 | 6.75 | 6.75 | 7.86% | 26,483 |
| Feb 25, 2026 | 6.16 | 6.30 | 5.99 | 6.26 | 6.26 | 4.00% | 13,821 |
| Feb 24, 2026 | 6.17 | 6.17 | 5.96 | 6.02 | 6.02 | 1.71% | 26,802 |
| Feb 23, 2026 | 6.20 | 6.48 | 5.84 | 5.92 | 5.92 | -8.57% | 66,593 |
| Feb 20, 2026 | 5.98 | 6.61 | 5.98 | 6.48 | 6.47 | 5.84% | 22,565 |
| Feb 19, 2026 | 5.72 | 6.12 | 5.69 | 6.12 | 6.12 | 4.38% | 29,519 |
| Feb 18, 2026 | 5.53 | 6.02 | 5.33 | 5.86 | 5.86 | 6.20% | 33,595 |
| Feb 17, 2026 | 5.67 | 5.68 | 5.36 | 5.52 | 5.52 | -4.60% | 50,000 |
| Feb 13, 2026 | 5.73 | 5.97 | 5.59 | 5.79 | 5.78 | 0.43% | 87,242 |
| Feb 12, 2026 | 6.17 | 6.17 | 5.51 | 5.76 | 5.76 | -6.37% | 194,029 |
| Feb 11, 2026 | 6.68 | 6.68 | 6.13 | 6.15 | 6.15 | -9.17% | 106,900 |
| Feb 10, 2026 | 7.17 | 7.27 | 6.74 | 6.77 | 6.77 | 1.10% | 60,177 |
| Feb 9, 2026 | 6.58 | 6.82 | 6.48 | 6.70 | 6.70 | -1.27% | 45,969 |
| Feb 6, 2026 | 6.70 | 6.97 | 6.63 | 6.79 | 6.79 | 3.94% | 80,136 |
| Feb 5, 2026 | 8.59 | 8.80 | 6.47 | 6.53 | 6.53 | -27.88% | 226,262 |
| Feb 4, 2026 | 9.71 | 9.71 | 8.98 | 9.05 | 9.05 | -5.22% | 217,331 |
| Feb 3, 2026 | 11.13 | 11.13 | 9.27 | 9.55 | 9.55 | -16.48% | 58,195 |
| Feb 2, 2026 | 12.05 | 12.30 | 11.41 | 11.44 | 11.44 | -7.23% | 20,031 |
| Jan 30, 2026 | 13.19 | 13.19 | 12.33 | 12.33 | 12.33 | -8.85% | 18,074 |
| Jan 29, 2026 | 15.99 | 15.99 | 13.21 | 13.52 | 13.52 | -11.04% | 28,644 |
| Jan 28, 2026 | 15.65 | 15.65 | 14.98 | 15.20 | 15.20 | 5.54% | 2,749 |
| Jan 27, 2026 | 14.80 | 14.80 | 14.32 | 14.40 | 14.40 | -3.70% | 13,113 |
| Jan 26, 2026 | 15.32 | 15.32 | 14.96 | 14.96 | 14.96 | -1.53% | 1,493 |
| Jan 23, 2026 | 15.13 | 15.38 | 15.13 | 15.19 | 15.19 | -0.45% | 2,206 |
| Jan 22, 2026 | 15.50 | 15.58 | 15.11 | 15.26 | 15.26 | 7.71% | 4,052 |
| Jan 21, 2026 | 14.40 | 14.78 | 14.17 | 14.17 | 14.17 | 0.84% | 3,699 |
| Jan 20, 2026 | 14.23 | 14.28 | 13.84 | 14.05 | 14.05 | -5.16% | 9,518 |
| Jan 16, 2026 | 17.31 | 18.44 | 14.81 | 14.81 | 14.81 | -6.34% | 13,224 |
| Jan 15, 2026 | 15.55 | 16.17 | 15.55 | 15.82 | 15.82 | -2.98% | 4,759 |
| Jan 14, 2026 | 15.91 | 16.64 | 15.87 | 16.30 | 16.30 | -2.37% | 5,753 |
| Jan 13, 2026 | 17.41 | 17.41 | 16.70 | 16.70 | 16.70 | -5.04% | 536 |
| Jan 12, 2026 | 17.69 | 17.90 | 17.58 | 17.58 | 17.58 | -0.09% | 1,317 |
| Jan 9, 2026 | 18.94 | 19.05 | 17.56 | 17.60 | 17.60 | -4.72% | 3,515 |
| Jan 8, 2026 | 19.15 | 19.15 | 18.41 | 18.47 | 18.47 | -4.52% | 1,090 |
| Jan 7, 2026 | 20.80 | 20.80 | 19.34 | 19.34 | 19.34 | -4.64% | 2,896 |
| Jan 6, 2026 | 18.27 | 20.29 | 18.27 | 20.29 | 20.29 | 12.54% | 2,006 |
| Jan 5, 2026 | 17.99 | 18.30 | 17.99 | 18.03 | 18.03 | 3.61% | 2,235 |
| Jan 2, 2026 | 17.30 | 17.70 | 16.85 | 17.40 | 17.40 | 1.17% | 3,071 |
| Dec 31, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | - | 2,100 |
| Dec 30, 2025 | 16.51 | 17.26 | 16.51 | 17.20 | 17.19 | 4.74% | 248 |
| Dec 29, 2025 | 16.41 | 16.43 | 16.35 | 16.42 | 16.42 | 0.57% | 502 |
| Dec 26, 2025 | 16.23 | 16.32 | 16.23 | 16.32 | 16.32 | -0.63% | 557 |
| Dec 24, 2025 | 16.08 | 16.43 | 16.08 | 16.43 | 16.43 | 1.66% | 444 |
| Dec 23, 2025 | 16.26 | 16.26 | 15.92 | 16.16 | 16.16 | -3.57% | 6,386 |
| Dec 22, 2025 | 16.25 | 16.76 | 16.25 | 16.76 | 16.76 | 10.13% | 502 |
| Dec 19, 2025 | 14.85 | 15.22 | 14.85 | 15.22 | 15.22 | -1.52% | 1,576 |