NasdaqGM - Delayed Quote
USD
Leverage Shares 2X Long PANW Daily ETF (PANG)
31.37
-1.87
(-5.64%)
At close: October 30 at 4:00:00 PM EDT
Trade PANG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.17
34.17
30.28
31.37
31.37
37,900
Oct 29, 2026
31.65
35.51
31.59
33.90
33.90
53,900
Oct 28, 2026
38.29
38.50
36.50
36.50
36.50
56,500
Oct 27, 2026
37.38
38.41
35.70
37.97
37.97
28,200
Oct 26, 2026
34.90
36.50
34.44
35.92
35.92
37,000
Oct 23, 2026
30.26
34.24
29.75
34.18
34.18
43,900
Oct 22, 2026
29.78
31.56
29.41
29.91
29.91
38,800
Oct 21, 2026
28.02
29.61
27.90
28.64
28.64
22,400
Oct 20, 2026
28.00
28.34
27.00
27.53
27.53
8,100
Oct 19, 2026
29.79
29.79
28.31
28.68
28.68
35,000
Oct 16, 2026
33.20
33.20
27.41
27.75
27.75
46,300
Oct 15, 2026
31.94
33.14
31.80
32.77
32.77
21,200
Oct 14, 2026
34.77
35.32
33.00
33.65
33.65
44,600
Oct 13, 2026
37.75
39.82
37.75
37.94
37.94
32,500
Oct 12, 2026
42.90
42.90
38.15
39.19
39.19
37,400
Oct 9, 2026
39.20
42.37
39.20
42.30
42.30
39,700
Oct 8, 2026
40.69
40.69
37.99
38.38
38.38
17,200
Oct 7, 2026
41.51
42.07
39.73
39.91
39.91
58,900
Oct 6, 2026
41.20
45.20
41.20
42.86
42.86
30,500
Oct 5, 2026
39.58
40.42
39.26
40.21
40.21
33,500
Oct 2, 2026
39.22
40.62
39.22
39.58
39.58
20,300
Oct 1, 2026
38.56
38.56
36.64
38.32
38.32
25,200
Sep 30, 2026
37.79
39.86
37.55
38.61
38.61
40,700
Sep 29, 2026
37.29
37.29
34.88
36.80
36.80
43,000
Sep 28, 2026
33.38
37.84
33.24
37.46
37.46
42,900
Sep 25, 2026
35.00
35.95
34.28
34.35
34.35
77,600
Sep 24, 2026
37.51
38.40
37.17
37.37
37.37
33,100
Sep 23, 2026
35.37
37.96
34.55
37.95
37.95
45,600
Sep 22, 2026
34.56
35.01
32.55
34.43
34.43
54,500
Sep 21, 2026
33.10
34.43
31.40
34.00
34.00
28,900
Sep 18, 2026
34.71
34.71
31.24
32.57
32.57
60,400
Sep 17, 2026
33.05
36.07
32.09
34.81
34.81
47,400
Sep 16, 2026
33.55
35.91
33.47
34.78
34.78
47,600
Sep 15, 2026
33.29
35.70
33.29
34.74
34.74
38,700
Sep 14, 2026
30.24
35.28
29.32
34.58
34.58
203,300
Sep 11, 2026
28.68
29.05
26.77
27.29
27.29
49,600
Sep 10, 2026
27.54
29.67
27.54
28.72
28.72
37,000
Sep 9, 2026
28.55
28.65
27.80
28.13
28.13
31,500
Sep 8, 2026
27.00
28.87
26.81
28.47
28.47
63,700
Sep 4, 2026
27.57
28.80
27.11
27.83
27.83
76,600
Sep 3, 2026
27.95
27.95
26.01
27.62
27.62
132,000
Sep 2, 2026
30.68
30.89
26.00
27.17
27.17
219,500
Sep 1, 2026
35.98
35.98
32.48
33.32
33.32
131,500
Aug 31, 2026
35.35
37.47
35.35
37.24
37.24
62,600
Aug 28, 2026
36.07
36.19
32.19
35.30
35.30
72,800
Aug 27, 2026
32.94
38.31
32.93
37.48
37.48
75,800
Aug 26, 2026
28.51
30.19
27.97
29.93
29.93
28,700
Aug 25, 2026
32.76
32.76
29.30
29.93
29.93
32,300
Aug 24, 2026
33.09
33.09
31.42
31.94
31.94
25,700
Aug 21, 2026
31.96
33.71
30.80
33.29
33.29
13,600
Aug 20, 2026
33.03
33.58
31.58
31.85
31.85
12,900
Aug 19, 2026
36.76
36.76
32.34
33.80
33.80
14,100
Aug 18, 2026
36.19
36.80
35.28
36.57
36.57
17,500
Aug 17, 2026
38.60
38.69
36.38
36.88
36.88
43,800
Aug 14, 2026
40.66
40.75
37.94
38.39
38.39
26,100
Aug 13, 2026
40.90
41.59
39.85
41.15
41.15
24,300
Aug 12, 2026
37.94
39.79
37.74
39.30
39.30
21,700
Aug 11, 2026
38.96
39.28
37.08
38.72
38.72
18,400
Aug 10, 2026
34.88
38.91
34.88
38.91
38.91
48,900
Aug 7, 2026
35.38
35.69
34.14
34.88
34.88
19,400
Aug 6, 2026
33.65
34.32
32.15
34.08
34.08
19,700
Aug 5, 2026
37.09
37.16
34.72
34.80
34.80
27,000
Aug 4, 2026
32.95
35.58
32.33
35.43
35.43
35,400
Aug 3, 2026
30.34
32.00
29.14
31.99
31.99
39,400
Jul 31, 2026
29.29
29.55
27.53
29.31
29.31
30,100
Jul 30, 2026
26.30
28.25
26.30
28.25
28.25
27,700
Jul 29, 2026
27.65
27.65
25.69
26.24
26.24
14,900
Jul 28, 2026
27.13
27.59
25.47
27.15
27.15
37,400
Jul 27, 2026
29.11
29.31
26.77
26.80
26.80
12,800
Jul 24, 2026
28.81
28.87
27.68
27.96
27.96
13,500
Jul 23, 2026
30.13
30.13
27.67
28.36
28.36
37,100
Jul 22, 2026
31.72
31.72
29.08
30.12
30.12
32,300
Jul 21, 2026
32.90
32.90
29.96
31.38
31.38
28,200
Jul 20, 2026
33.90
35.61
32.49
32.57
32.57
24,500
Jul 17, 2026
31.94
36.25
31.94
34.53
34.53
39,800
Jul 16, 2026
34.44
34.50
32.34
33.61
33.61
25,200
Jul 15, 2026
34.46
35.20
33.53
33.76
33.76
40,100
Jul 14, 2026
29.94
33.60
29.94
33.52
33.52
28,500
Jul 13, 2026
28.64
29.47
27.34
29.46
29.46
20,800
Jul 10, 2026
30.93
30.93
28.41
28.66
28.66
31,900
Jul 9, 2026
27.80
30.95
27.80
30.95
30.95
43,900
Jul 8, 2026
30.25
30.42
26.97
27.97
27.97
76,400
Jul 7, 2026
35.64
35.64
30.79
30.99
30.99
47,900
Jul 6, 2026
31.14
36.58
31.14
34.97
34.97
56,400
Jul 2, 2026
34.06
34.60
33.01
33.19
33.19
35,800
Jul 1, 2026
33.00
35.03
32.07
33.99
33.99
61,600
Jun 30, 2026
29.64
32.08
29.64
31.91
31.91
81,200
Jun 29, 2026
26.47
30.37
25.90
30.31
30.31
71,400
Jun 26, 2026
24.33
25.88
23.63
25.65
25.65
61,400
Jun 25, 2026
23.26
24.13
22.78
23.76
23.76
42,500
Jun 24, 2026
23.18
23.38
22.52
22.52
22.52
28,100
Jun 23, 2026
22.58
23.68
22.29
23.56
23.56
76,200
Jun 22, 2026
23.15
24.27
22.37
22.86
22.86
22,800
Jun 18, 2026
22.81
23.10
21.38
23.06
23.06
53,100
Jun 17, 2026
21.98
22.50
21.72
22.16
22.16
21,200
Jun 16, 2026
22.12
22.38
21.16
21.81
21.81
48,000
Jun 15, 2026
22.14
22.60
21.17
22.52
22.52
82,100
Jun 12, 2026
21.21
22.13
20.70
21.80
21.80
33,000
Jun 11, 2026
19.08
22.73
19.08
21.82
21.82
170,700
Jun 10, 2026
18.70
19.83
18.70
19.35
19.35
80,100
Jun 9, 2026
19.55
19.81
17.70
19.04
19.04
45,100
Jun 8, 2026
20.54
20.85
19.78
19.89
19.89
54,000
Jun 5, 2026
21.99
21.99
20.59
20.80
20.80
96,700
Jun 4, 2026
20.50
22.13
20.27
21.89
21.89
116,200
Jun 3, 2026
23.14
23.14
21.44
22.10
22.10
275,300
Jun 2, 2026
23.63
25.09
23.33
24.94
24.94
377,900
Jun 1, 2026
23.28
25.87
22.95
25.50
25.50
177,200
May 29, 2026
18.82
22.67
18.82
22.52
22.52
137,200
May 28, 2026
17.80
19.11
17.80
18.95
18.95
54,300
May 27, 2026
17.41
18.10
16.84
17.68
17.68
92,600
May 26, 2026
18.96
19.28
18.08
18.88
18.88
81,900
May 22, 2026
18.36
19.58
18.14
19.51
19.51
37,500
May 21, 2026
16.90
18.39
16.53
18.38
18.38
50,900
May 20, 2026
16.27
17.92
16.20
17.48
17.48
47,600
May 19, 2026
17.39
17.71
16.61
16.61
16.61
91,100
May 18, 2026
16.51
17.78
16.31
17.65
17.65
67,500
May 15, 2026
16.24
17.39
15.45
17.03
17.03
80,100
May 14, 2026
14.97
16.50
14.76
16.37
16.37
100,300
May 13, 2026
13.06
15.13
13.06
15.04
15.04
90,600
May 12, 2026
13.34
13.55
12.94
13.51
13.51
62,100
May 11, 2026
12.61
13.32
12.32
13.24
13.24
87,200
May 8, 2026
11.16
12.57
10.94
12.57
12.57
83,500
May 7, 2026
10.78
11.52
10.78
11.28
11.28
128,800
May 6, 2026
9.51
10.00
9.44
9.87
9.87
78,700
May 5, 2026
10.16
10.16
9.55
9.93
9.93
50,500
May 4, 2026
9.64
10.25
9.63
10.00
10.00
61,500
May 1, 2026
9.67
9.83
9.26
9.62
9.62
49,700
Apr 30, 2026
9.27
9.56
8.79
9.45
9.45
75,400
Apr 29, 2026
9.48
9.71
9.36
9.68
9.68
58,600
Apr 28, 2026
10.02
10.15
9.63
9.63
9.63
65,300
Apr 27, 2026
9.29
9.92
9.22
9.83
9.83
95,400
Apr 24, 2026
8.92
9.44
8.90
9.40
9.40
36,600
Apr 23, 2026
8.94
8.94
8.49
8.85
8.85
128,500
Apr 22, 2026
9.09
9.72
9.09
9.71
9.71
86,800
Apr 21, 2026
8.63
9.33
8.57
9.06
9.06
153,200
Apr 20, 2026
8.32
8.61
8.12
8.52
8.52
76,000
Apr 17, 2026
8.53
8.58
8.25
8.36
8.36
95,500
Apr 16, 2026
8.42
8.53
8.11
8.27
8.27
105,100
Apr 15, 2026
7.99
8.11
7.77
8.00
8.00
97,500
Apr 14, 2026
7.92
8.10
7.49
7.75
7.75
82,200
Apr 13, 2026
7.24
7.86
7.17
7.84
7.84
113,200
Apr 10, 2026
8.42
8.42
6.79
7.21
7.21
240,000
Apr 9, 2026
9.14
9.14
8.11
8.34
8.34
70,400
Apr 8, 2026
9.19
9.59
8.89
9.08
9.08
108,800
Apr 7, 2026
7.88
8.74
7.79
8.64
8.64
71,400
Apr 6, 2026
8.03
8.10
7.69
7.89
7.89
32,600
Apr 2, 2026
7.74
8.03
7.54
8.02
8.02
57,100
Apr 1, 2026
7.85
7.87
7.49
7.80
7.80
54,300
Mar 31, 2026
7.35
7.81
7.30
7.76
7.76
111,900
Mar 30, 2026
6.98
7.62
6.98
7.20
7.20
119,500
Mar 27, 2026
6.65
6.74
6.23
6.57
6.57
142,600
Mar 26, 2026
7.07
7.72
7.07
7.45
7.45
83,300
Mar 25, 2026
7.72
7.76
7.12
7.16
7.16
64,200
Mar 24, 2026
7.94
7.94
7.44
7.53
7.53
70,700
Mar 23, 2026
8.17
8.42
8.09
8.22
8.22
39,400
Mar 20, 2026
8.71
8.71
8.08
8.11
8.11
38,300
Mar 19, 2026
8.89
9.02
8.75
8.84
8.84
32,000
Mar 18, 2026
8.65
8.95
8.65
8.75
8.75
35,900
Mar 17, 2026
8.89
9.08
8.76
8.78
8.78
25,100
Mar 16, 2026
8.65
8.67
8.48
8.61
8.61
37,500
Mar 13, 2026
8.76
8.91
8.46
8.57
8.57
57,300
Mar 12, 2026
8.54
8.76
8.45
8.69
8.69
66,900
Mar 11, 2026
8.65
8.71
8.25
8.37
8.37
27,400
Mar 10, 2026
8.45
8.55
7.98
8.43
8.43
64,700
Mar 9, 2026
8.31
8.63
8.25
8.40
8.40
153,200
Mar 6, 2026
8.15
8.41
8.04
8.39
8.39
82,800
Mar 5, 2026
7.80
8.35
7.80
8.22
8.22
113,900
Mar 4, 2026
7.51
7.92
7.41
7.75
7.75
92,300
Mar 3, 2026
6.88
7.59
6.88
7.52
7.52
197,800
Mar 2, 2026
6.77
7.10
6.61
6.97
6.97
91,400
Feb 27, 2026
6.67
6.87
6.40
6.86
6.86
121,700
Feb 26, 2026
6.65
7.09
6.52
6.93
6.93
154,300
Feb 25, 2026
6.32
6.53
6.12
6.51
6.51
126,700
Feb 24, 2026
6.36
6.70
6.05
6.24
6.24
281,400
Feb 23, 2026
6.82
6.84
6.38
6.46
6.46
178,100
Feb 20, 2026
7.14
7.76
6.86
6.89
6.89
254,600
Feb 19, 2026
7.18
7.20
6.84
7.10
7.10
180,500
Feb 18, 2026
6.96
7.51
6.75
7.24
7.24
646,000
Feb 17, 2026
8.66
8.66
8.04
8.37
8.37
379,400
Feb 13, 2026
8.70
9.02
8.62
8.73
8.73
82,300
Feb 12, 2026
8.67
8.83
7.85
8.31
8.31
114,500
Feb 11, 2026
8.73
8.84
8.43
8.68
8.68
47,500
Feb 10, 2026
8.71
8.87
8.51
8.62
8.62
70,100
Feb 9, 2026
8.02
8.74
7.75
8.68
8.68
69,800
Feb 6, 2026
7.54
8.02
7.34
8.02
8.02
114,100
Feb 5, 2026
8.59
8.70
7.50
7.57
7.57
161,400
Feb 4, 2026
8.50
8.88
8.06
8.86
8.86
96,700
Feb 3, 2026
9.62
9.62
8.49
8.78
8.78
79,700
Feb 2, 2026
9.90
10.05
9.68
9.83
9.83
15,000
Jan 30, 2026
9.70
10.09
9.70
10.01
10.01
23,200
Jan 29, 2026
10.50
10.50
9.37
9.91
9.91
63,800
Jan 28, 2026
10.91
11.08
10.79
10.83
10.83
16,200
Jan 27, 2026
11.39
11.40
10.71
10.79
10.79
22,800
Jan 26, 2026
10.48
11.07
10.48
10.93
10.93
21,400
Jan 23, 2026
10.75
10.96
10.35
10.43
10.43
16,600
Jan 22, 2026
10.68
10.75
10.52
10.70
10.70
12,600
Jan 21, 2026
10.98
10.99
10.35
10.58
10.58
54,200
Jan 20, 2026
10.83
11.40
10.77
10.89
10.89
107,200
Jan 16, 2026
11.35
11.51
10.98
11.34
11.34
27,900
Jan 15, 2026
11.70
12.11
11.22
11.35
11.35
89,600
Jan 14, 2026
11.68
11.93
11.40
11.73
11.73
31,900
Jan 13, 2026
11.36
12.00
11.36
11.75
11.75
30,200
Jan 12, 2026
11.55
11.60
11.33
11.52
11.52
19,800
Jan 9, 2026
11.87
11.87
11.34
11.54
11.54
28,400
Jan 8, 2026
12.16
12.16
11.55
11.76
11.76
32,100
Jan 7, 2026
11.48
12.42
11.44
12.14
12.14
53,600
Jan 6, 2026
10.74
11.20
10.74
11.20
11.20
33,600
Jan 5, 2026
10.80
11.17
10.65
10.76
10.76
159,800
Jan 2, 2026
11.05
11.05
10.21
10.45
10.45
66,800
Dec 31, 2025
11.32
11.37
11.06
11.07
11.07
21,400
Dec 30, 2025
1.297
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
11.37
11.47
11.22
11.38
11.38
64,400
Dec 29, 2025
12.85
12.95
12.62
12.68
11.39
6,600
Dec 26, 2025
12.81
12.93
12.71
12.93
11.61
28,500
Dec 24, 2025
12.84
12.84
12.44
12.78
11.47
19,900
Dec 23, 2025
13.09
13.11
12.79
12.90
11.58
16,800
Dec 22, 2025
12.88
13.18
12.77
13.09
11.75
31,600
Dec 19, 2025
12.88
12.88
12.69
12.73
11.42
24,700
Dec 18, 2025
12.66
12.72
12.29
12.63
11.34
14,000
Dec 17, 2025
12.87
12.91
12.28
12.29
11.03
17,600
Dec 16, 2025
12.47
12.91
12.47
12.80
11.49
5,100
Dec 15, 2025
13.34
13.34
12.60
12.62
11.33
28,100
Dec 12, 2025
13.36
13.67
13.06
13.45
12.07
9,500
Dec 11, 2025
13.43
13.54
13.03
13.27
11.91
18,300
Dec 10, 2025
13.82
13.90
13.56
13.64
12.25
15,300
Dec 9, 2025
14.07
14.16
13.85
13.94
12.51
13,100
Dec 8, 2025
14.65
14.65
13.81
13.98
12.55
20,200
Dec 5, 2025
14.20
14.63
14.20
14.53
13.04
25,900
Dec 4, 2025
13.86
14.09
13.65
14.07
12.63
23,100
Dec 3, 2025
13.10
13.82
12.88
13.79
12.38
24,500
Dec 2, 2025
13.19
13.56
13.13
13.27
11.91
23,400
Dec 1, 2025
13.23
13.24
12.74
12.95
11.63
21,300
Nov 28, 2025
12.94
13.38
12.94
13.34
11.97
29,900
Nov 26, 2025
12.77
12.82
12.48
12.68
11.38
49,200
Nov 25, 2025
12.39
12.85
12.14
12.81
11.50
25,300
Nov 24, 2025
12.72
12.78
12.30
12.49
11.21
61,300
Nov 21, 2025
12.77
12.83
12.00
12.36
11.10
30,800
Nov 20, 2025
14.64
14.79
12.41
12.69
11.39
61,100
Nov 19, 2025
15.03
15.20
14.87
14.87
13.35
56,600
Nov 18, 2025
15.10
15.46
14.94
15.07
13.53
7,100
Nov 17, 2025
15.59
15.96
15.27
15.33
13.76
7,600
Nov 14, 2025
15.29
15.91
14.85
15.70
14.09
12,700
Nov 13, 2025
16.57
16.57
15.48
15.63
14.03
12,300
Nov 12, 2025
17.94
18.03
16.46
16.46
14.78
13,100
Nov 11, 2025
17.62
17.85
17.54
17.82
15.99
9,300
Nov 10, 2025
17.33
17.57
17.08
17.57
15.77
13,400
Nov 7, 2025
16.44
16.93
16.25
16.91
15.18
12,900
Nov 6, 2025
16.42
16.99
16.20
16.75
15.04
13,400
Nov 5, 2025
17.26
17.37
16.93
17.04
15.30
13,600
Nov 4, 2025
17.39
17.75
16.99
17.27
15.51
15,800
Nov 3, 2025
18.27
18.27
17.42
18.04
16.19
15,300
Oct 31, 2025
18.14
18.37
17.87
18.24
16.37
9,400
