7,570.50

-4.00

-0.05%

51,846.00

-287.00

-0.55%

28,242.50

+115.00

+0.41%

Russell 2000 Futures

2,817.00

-0.80

-0.03%

4.8940

-0.0350

-0.71%

21.32

+0.17

+0.80%

3,911.60

-58.00

-1.46%

76,893.39

-964.38

-1.24%

Crude Oil Dec 26

97.77

+1.31

+1.36%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Nasdaq Real Time Price USD

Leverage Shares 2X Long TER Daily ETF (TERG)

17.29 -1.97 (-10.21%)

At close: November 2 at 4:00:00 PM EST

18.00 +0.70 (+4.08%)

Pre-Market: 4:32:37 AM EST

Trade TERG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	19.01	19.37	16.93	17.29	17.29	36,800
Oct 30, 2026	19.77	20.60	18.03	19.22	19.22	61,200
Oct 29, 2026	23.58	23.90	21.49	22.55	22.55	60,200
Oct 28, 2026	23.17	25.97	22.01	25.36	25.36	127,700
Oct 27, 2026	25.74	27.84	25.33	27.38	27.38	77,000
Oct 26, 2026	25.50	26.30	24.54	24.71	24.71	22,000
Oct 23, 2026	24.63	25.80	24.40	24.60	24.60	25,100
Oct 22, 2026	27.07	27.08	24.49	24.70	24.70	35,500
Oct 21, 2026	31.66	32.48	30.90	31.48	31.48	35,000
Oct 20, 2026	28.03	30.52	27.56	29.86	29.86	22,400
Oct 19, 2026	30.79	31.66	29.35	29.76	29.76	32,200
Oct 16, 2026	30.00	30.71	27.87	27.88	27.88	23,900
Oct 15, 2026	31.67	31.67	29.24	31.29	31.29	45,300
Oct 14, 2026	35.72	36.77	33.53	34.34	34.34	25,100
Oct 13, 2026	36.84	38.72	35.13	38.65	38.65	38,400
Oct 12, 2026	41.41	41.41	39.14	39.38	39.38	15,500
Oct 9, 2026	44.49	46.92	43.30	43.37	43.37	12,700
Oct 8, 2026	43.66	45.10	40.63	42.52	42.52	38,300
Oct 7, 2026	46.32	46.32	44.01	45.54	45.54	42,600
Oct 6, 2026	53.21	53.21	49.32	50.00	50.00	29,300
Oct 5, 2026	53.40	53.65	51.07	53.25	53.25	43,400
Oct 2, 2026	50.00	55.00	49.88	54.45	54.45	61,500
Oct 1, 2026	44.96	47.63	43.84	47.08	47.08	25,300
Sep 30, 2026	44.23	44.43	42.55	43.80	43.80	11,600
Sep 29, 2026	46.32	46.45	43.63	44.17	44.17	22,800
Sep 28, 2026	42.23	43.92	40.44	43.86	43.86	23,000
Sep 25, 2026	41.80	43.56	41.18	43.24	43.24	56,900
Sep 24, 2026	39.54	41.01	38.78	41.00	41.00	9,500
Sep 23, 2026	42.42	42.91	39.05	41.21	41.21	29,300
Sep 22, 2026	39.16	43.48	39.16	43.48	43.48	28,100
Sep 21, 2026	39.85	40.60	37.69	39.98	39.98	44,300
Sep 18, 2026	35.14	37.80	35.14	37.77	37.77	27,500
Sep 17, 2026	34.31	35.60	33.77	34.38	34.38	115,900
Sep 16, 2026	31.99	32.96	31.24	31.97	31.97	50,300
Sep 15, 2026	31.51	31.51	29.40	30.50	30.50	27,200
Sep 14, 2026	33.54	34.01	29.95	30.08	30.08	204,200
Sep 11, 2026	40.70	41.87	39.76	40.66	40.66	17,800
Sep 10, 2026	38.92	39.65	38.28	38.85	38.85	14,400
Sep 9, 2026	40.92	41.75	39.60	41.75	41.75	17,400
Sep 8, 2026	38.30	40.44	38.30	39.27	39.27	42,300
Sep 4, 2026	34.32	36.60	34.32	36.29	36.29	23,000
Sep 3, 2026	31.59	33.00	30.50	32.69	32.69	8,300
Sep 2, 2026	32.07	34.20	32.01	33.28	33.28	11,500
Sep 1, 2026	33.13	33.13	30.89	32.06	32.06	22,400
Aug 31, 2026	36.38	36.38	34.85	34.97	34.97	9,100
Aug 28, 2026	38.21	38.85	35.68	36.16	36.16	8,100
Aug 27, 2026	40.01	40.01	37.72	39.59	39.59	8,500
Aug 26, 2026	38.65	38.65	37.25	37.89	37.89	9,200
Aug 25, 2026	40.61	40.61	38.41	38.62	38.62	10,700
Aug 24, 2026	35.74	38.91	35.01	38.32	38.32	22,000
Aug 21, 2026	42.35	42.35	38.44	40.69	40.69	30,900
Aug 20, 2026	40.79	42.94	40.79	42.36	42.36	22,100
Aug 19, 2026	46.97	46.97	40.44	41.60	41.60	58,400
Aug 18, 2026	50.76	52.70	44.37	47.03	47.03	71,400
Aug 17, 2026	53.49	57.70	52.01	57.62	57.62	46,900
Aug 14, 2026	49.80	51.39	46.88	51.39	51.39	32,100
Aug 13, 2026	47.13	52.10	47.13	49.89	49.89	22,300
Aug 12, 2026	46.46	49.21	46.30	47.79	47.79	26,500
Aug 11, 2026	42.38	44.30	41.75	42.70	42.70	21,600
Aug 10, 2026	43.26	43.26	39.61	39.74	39.74	17,000
Aug 7, 2026	46.07	46.51	41.26	42.76	42.76	55,500
Aug 6, 2026	43.12	46.62	41.64	43.85	43.85	31,500
Aug 5, 2026	48.42	49.57	44.46	45.53	45.53	23,800
Aug 4, 2026	45.78	49.31	44.36	48.32	48.32	43,400
Aug 3, 2026	37.52	40.75	36.76	40.35	40.35	38,100
Jul 31, 2026	44.38	46.00	40.10	40.77	40.77	49,600
Jul 30, 2026	36.88	40.66	36.19	40.22	40.22	75,300
Jul 29, 2026	41.14	41.22	31.30	31.30	31.30	152,900
Jul 28, 2026	30.31	32.04	27.65	31.50	31.50	43,800
Jul 27, 2026	37.55	38.31	31.26	34.27	34.27	40,800
Jul 24, 2026	41.96	42.15	37.24	37.56	37.56	19,500
Jul 23, 2026	41.83	44.40	41.54	42.95	42.95	26,000
Jul 22, 2026	40.81	43.79	40.81	42.37	42.37	32,700
Jul 21, 2026	40.71	44.38	39.91	43.40	43.40	76,200
Jul 20, 2026	35.98	38.35	34.83	34.83	34.83	39,900
Jul 17, 2026	29.80	34.08	27.55	32.52	32.52	42,700
Jul 16, 2026	34.28	35.35	31.99	32.64	32.64	46,200
Jul 15, 2026	39.80	39.80	33.33	36.99	36.99	52,800
Jul 14, 2026	42.06	42.06	38.59	39.61	39.61	42,100
Jul 13, 2026	37.18	38.47	36.14	36.95	36.95	53,800
Jul 10, 2026	40.14	41.78	37.89	41.25	41.25	50,800
Jul 9, 2026	45.21	46.58	41.43	41.93	41.93	90,800
Jul 8, 2026	37.00	39.65	35.89	39.29	39.29	75,200
Jul 7, 2026	39.84	41.78	33.94	37.65	37.65	111,300
Jul 6, 2026	48.29	51.03	46.00	46.39	46.39	92,400
Jul 2, 2026	62.00	62.00	42.03	44.32	44.32	81,300
Jul 1, 2026	71.96	71.96	59.95	60.20	60.20	76,400
Jun 30, 2026	74.70	80.05	74.08	79.42	79.42	77,800
Jun 29, 2026	66.33	74.13	58.29	72.06	72.06	43,600
Jun 26, 2026	70.90	70.90	60.84	64.33	64.33	66,500
Jun 25, 2026	70.00	76.12	65.00	76.12	76.12	81,000
Jun 24, 2026	60.78	64.70	60.26	63.01	63.01	35,300
Jun 23, 2026	58.65	63.50	57.36	61.18	61.18	55,700
Jun 22, 2026	72.00	72.81	67.76	72.62	72.62	57,400
Jun 18, 2026	63.33	67.14	63.11	66.82	66.82	85,500
Jun 17, 2026	64.49	67.95	58.52	58.85	58.85	64,100
Jun 16, 2026	66.64	66.87	59.15	59.15	59.15	36,100
Jun 15, 2026	64.42	67.48	63.97	66.03	66.03	59,000
Jun 12, 2026	52.00	58.62	52.00	57.73	57.73	56,200
Jun 11, 2026	45.61	51.82	45.61	51.67	51.67	115,400
Jun 10, 2026	47.71	50.06	43.34	43.37	43.37	64,400
Jun 9, 2026	53.96	55.97	41.57	49.00	49.00	209,900
Jun 8, 2026	51.65	51.73	49.20	50.52	50.52	108,800
Jun 5, 2026	55.39	56.28	45.38	46.16	46.16	180,200
Jun 4, 2026	57.09	62.93	55.76	60.78	60.78	44,400
Jun 3, 2026	58.76	64.70	57.21	61.58	61.58	206,800
Jun 2, 2026	50.62	57.05	50.62	56.76	56.76	157,000
Jun 1, 2026	48.91	52.57	48.10	50.40	50.40	422,800
May 29, 2026	53.56	55.30	50.39	51.88	51.88	43,400
May 28, 2026	53.77	55.30	49.47	54.29	54.29	46,600
May 27, 2026	61.61	62.44	49.55	52.33	52.33	381,400
May 26, 2026	51.68	56.59	50.85	56.17	56.17	90,200
May 22, 2026	46.90	48.30	46.60	47.95	47.95	56,900
May 21, 2026	44.26	48.25	44.26	46.70	46.70	231,300
May 20, 2026	40.53	44.39	40.34	44.32	44.32	72,000
May 19, 2026	37.01	39.60	36.35	38.80	38.80	132,000
May 18, 2026	44.23	44.23	37.69	39.04	39.04	308,200
May 15, 2026	44.23	45.41	41.00	43.42	43.42	331,100
May 14, 2026	49.61	50.50	47.56	48.51	48.51	34,500
May 13, 2026	51.28	51.28	46.70	49.99	49.99	65,700
May 12, 2026	48.30	49.34	43.85	48.64	48.64	70,500
May 11, 2026	48.33	51.29	47.85	51.09	51.09	108,600
May 8, 2026	50.00	50.96	48.17	49.08	49.08	86,200
May 7, 2026	55.00	55.00	45.23	47.54	47.54	108,100
May 6, 2026	52.74	56.23	51.42	55.95	55.95	140,200
May 5, 2026	46.10	51.48	45.98	49.23	49.23	174,500
May 4, 2026	45.58	47.10	43.50	44.00	44.00	142,500
May 1, 2026	45.83	48.41	44.40	46.12	46.12	112,900
Apr 30, 2026	42.59	48.10	42.49	45.93	45.93	382,000
Apr 29, 2026	41.42	45.80	35.74	37.00	37.00	432,200
Apr 28, 2026	61.80	63.38	58.88	60.22	60.22	72,200
Apr 27, 2026	74.40	74.40	60.58	67.26	67.26	59,000
Apr 24, 2026	71.99	74.72	68.55	73.29	73.29	52,900
Apr 23, 2026	65.67	69.00	63.68	67.60	67.60	43,300
Apr 22, 2026	63.93	64.44	59.90	62.61	62.61	36,900
Apr 21, 2026	62.90	63.36	60.09	60.76	60.76	14,800
Apr 20, 2026	62.00	62.00	58.51	59.27	59.27	29,400
Apr 17, 2026	59.81	61.50	58.50	61.00	61.00	47,000
Apr 16, 2026	55.00	57.18	54.32	56.51	56.51	11,400
Apr 15, 2026	55.35	56.80	52.25	56.23	56.23	29,300
Apr 14, 2026	57.97	57.97	55.55	56.28	56.28	23,700
Apr 13, 2026	56.07	58.59	55.18	57.48	57.48	29,400
Apr 10, 2026	58.63	58.92	56.56	57.31	57.31	28,000
Apr 9, 2026	55.60	59.79	51.88	56.22	56.22	46,200
Apr 8, 2026	50.98	54.66	45.66	54.34	54.34	51,400
Apr 7, 2026	42.55	44.12	41.35	44.04	44.04	17,500
Apr 6, 2026	42.28	42.71	40.88	42.71	42.71	20,200
Apr 2, 2026	37.40	41.71	37.40	41.14	41.14	28,400
Apr 1, 2026	40.10	42.98	40.10	42.03	42.03	47,900
Mar 31, 2026	33.32	37.93	33.32	37.88	37.88	16,300
Mar 30, 2026	36.50	36.58	32.27	33.12	33.12	23,800
Mar 27, 2026	39.10	39.69	37.55	38.08	38.08	14,600
Mar 26, 2026	42.80	42.80	38.45	38.45	38.45	37,000
Mar 25, 2026	46.85	46.85	43.62	45.98	45.98	24,200
Mar 24, 2026	41.30	47.10	40.85	45.06	45.06	47,700
Mar 23, 2026	40.30	43.54	38.05	40.74	40.74	50,500
Mar 20, 2026	39.78	42.27	36.25	37.28	37.28	10,400
Mar 19, 2026	36.02	40.95	35.01	40.39	40.39	21,500
Mar 18, 2026	39.74	41.96	39.32	39.97	39.97	24,800
Mar 17, 2026	39.01	39.76	37.00	39.74	39.74	31,600
Mar 16, 2026	39.00	40.67	38.81	39.47	39.47	27,300
Mar 13, 2026	38.00	38.67	36.09	36.34	36.34	11,700
Mar 12, 2026	39.55	39.55	36.40	36.62	36.62	20,000
Mar 11, 2026	40.40	43.50	40.40	40.80	40.80	27,500
Mar 10, 2026	39.87	42.80	39.65	40.35	40.35	44,000
Mar 9, 2026	32.41	39.15	32.41	39.15	39.15	36,400
Mar 6, 2026	38.83	39.46	32.50	33.65	33.65	45,600
Mar 5, 2026	41.70	43.50	39.22	42.50	42.50	33,100
Mar 4, 2026	43.67	43.67	41.23	42.48	42.48	26,600
Mar 3, 2026	43.96	44.13	40.17	42.24	42.24	32,900
Mar 2, 2026	44.53	48.65	44.53	48.65	48.65	36,400
Feb 27, 2026	48.58	48.58	44.51	47.21	47.21	68,900
Feb 26, 2026	55.21	55.21	49.98	50.97	50.97	50,700
Feb 25, 2026	51.50	54.57	50.85	54.57	54.57	49,600
Feb 24, 2026	48.97	51.00	47.10	50.16	50.16	41,200
Feb 23, 2026	47.09	47.99	44.62	47.00	47.00	41,700
Feb 20, 2026	47.57	49.49	47.16	48.87	48.87	40,600
Feb 19, 2026	45.68	47.00	44.44	46.31	46.31	23,000
Feb 18, 2026	43.50	48.10	43.50	46.10	46.10	51,200
Feb 17, 2026	44.62	46.59	42.29	43.72	43.72	37,200
Feb 13, 2026	45.00	47.32	42.58	46.33	46.33	50,900
Feb 12, 2026	49.39	50.39	44.57	45.15	45.15	57,100
Feb 11, 2026	45.98	49.22	45.45	48.23	48.23	64,400
Feb 10, 2026	44.82	45.00	42.39	43.72	43.72	51,100
Feb 9, 2026	41.86	47.79	41.59	45.25	45.25	56,700
Feb 6, 2026	37.68	42.78	37.68	42.39	42.39	70,800
Feb 5, 2026	33.64	37.09	32.77	34.78	34.78	37,300
Feb 4, 2026	38.38	41.29	33.15	34.54	34.54	62,800
Feb 3, 2026	32.00	38.60	30.14	38.01	38.01	203,000
Feb 2, 2026	30.04	31.23	29.34	30.14	30.14	82,800
Jan 30, 2026	31.02	31.31	27.55	28.12	28.12	9,300
Jan 29, 2026	30.45	30.71	27.77	30.71	30.71	8,300
Jan 28, 2026	29.40	30.46	28.99	30.46	30.46	9,000
Jan 27, 2026	27.13	27.97	27.13	27.73	27.73	6,200
Jan 26, 2026	25.45	26.65	25.44	26.09	26.09	3,700
Jan 23, 2026	24.67	25.57	24.67	25.56	25.56	1,900
Jan 22, 2026	25.70	26.31	25.58	25.69	25.69	4,600
Jan 21, 2026	25.33	26.44	25.25	26.25	26.25	20,200
Jan 20, 2026	25.21	25.21	24.50	24.50	24.50	6,000
Jan 16, 2026	25.99	26.05	24.83	25.48	25.48	4,400
Jan 15, 2026	27.34	27.49	25.33	25.33	25.33	15,700
Jan 14, 2026	25.38	25.92	25.15	25.92	25.92	22,400
Jan 13, 2026	25.00	25.87	24.92	25.74	25.74	10,300
Jan 12, 2026	24.75	24.87	24.14	24.66	24.66	20,400
Jan 9, 2026	23.14	23.53	23.14	23.27	23.27	11,000
Jan 8, 2026	23.71	23.71	22.33	22.99	22.99	8,600
Jan 7, 2026	24.22	24.79	23.86	24.39	24.39	5,600
Jan 6, 2026	25.15	25.89	24.64	25.83	25.83	8,600
Jan 5, 2026	22.46	24.13	22.46	23.77	23.77	30,800
Jan 2, 2026	20.49	21.43	20.49	21.31	21.31	6,200
Dec 31, 2025	19.16	19.16	18.68	18.68	18.68	1,800
Dec 30, 2025	19.48	19.48	19.12	19.27	19.27	5,900
Dec 29, 2025	19.37	19.40	19.11	19.40	19.40	3,800
Dec 26, 2025	19.40	19.78	19.40	19.78	19.78	1,300
Dec 24, 2025	19.64	19.89	19.54	19.72	19.72	900
Dec 23, 2025	19.49	19.80	19.19	19.70	19.70	12,800
Dec 22, 2025	20.12	20.12	19.42	19.42	19.42	9,300
Dec 19, 2025	18.86	19.21	18.70	19.06	19.06	4,000
Dec 18, 2025	18.85	18.86	18.04	18.24	18.24	16,500
Dec 17, 2025	18.82	18.82	17.20	17.20	17.20	12,400
Dec 16, 2025	18.80	18.91	18.30	18.62	18.62	5,900
Dec 15, 2025	19.73	19.93	18.97	19.07	19.07	6,400
Dec 12, 2025	20.49	20.60	18.60	18.80	18.80	3,700
Dec 11, 2025	20.38	21.01	19.50	21.01	21.01	5,400
Dec 10, 2025	20.18	21.09	20.10	21.09	21.09	8,000
Dec 9, 2025	20.32	20.58	19.84	20.23	20.23	8,500
Dec 8, 2025	21.00	21.27	20.78	20.84	20.84	6,800
Dec 5, 2025	20.18	20.80	20.18	20.44	20.44	18,100
Dec 4, 2025	19.38	20.43	19.03	20.09	20.09	15,000
Dec 3, 2025	18.53	19.56	18.51	19.31	19.31	26,100
Dec 2, 2025	17.87	18.55	17.79	18.55	18.55	21,100
Dec 1, 2025	16.20	17.04	16.20	16.47	16.47	10,900
Nov 28, 2025	16.72	16.84	16.72	16.84	16.84	6,600
Nov 26, 2025	15.33	16.62	15.33	16.57	16.57	7,500
Nov 25, 2025	13.30	14.43	13.30	14.43	14.43	600
Nov 24, 2025	14.24	14.24	14.14	14.14	14.14	10,300
Nov 21, 2025	12.19	13.18	12.19	13.02	13.02	700
Nov 20, 2025	15.41	15.41	12.47	12.47	12.47	2,900
Nov 19, 2025	14.77	15.18	14.62	14.68	14.68	4,700
Nov 18, 2025	14.55	14.55	13.94	13.94	13.94	3,800
Nov 17, 2025	15.45	15.45	14.57	14.57	14.57	1,000

Mobilize your Website

View Site in Mobile | Classic

Share by: