ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2x Long FIG Daily ETF (NQ:FIGG)

2.360 -0.100 (-4.07%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.540 2.640 2.400 2.460 1,125,098 -0.34(-12.14%)
Jan 16, 2026 3.180 3.180 2.780 2.800 1,187,987 -0.42(-13.04%)
Jan 15, 2026 3.330 3.370 3.220 3.220 485,941 -0.16(-4.73%)
Jan 14, 2026 3.700 3.760 3.320 3.380 648,952 -0.26(-7.14%)
Jan 13, 2026 4.290 4.325 3.525 3.640 1,188,088 -0.68(-15.66%)
Jan 12, 2026 4.510 4.640 4.220 4.316 162,736 -0.20(-4.39%)
Jan 09, 2026 4.530 4.690 4.215 4.514 150,457 -0.03(-0.57%)
Jan 08, 2026 4.550 4.620 4.260 4.540 163,523 +0.01(+0.25%)
Jan 07, 2026 4.530 4.670 4.340 4.529 129,957 -0.03(-0.58%)
Jan 06, 2026 4.410 4.570 4.160 4.555 138,472 +0.05(+1.20%)
Jan 05, 2026 4.770 4.830 4.290 4.501 197,542 -0.10(-2.16%)
Jan 02, 2026 4.680 4.690 4.290 4.600 131,266 +0.04(+0.84%)
Dec 31, 2025 4.610 4.610 4.380 4.562 119,737 -0.05(-1.10%)
Dec 30, 2025 4.620 4.820 4.600 4.613 124,736 -0.05(-1.02%)
Dec 29, 2025 4.640 4.870 4.631 4.660 90,792 -0.19(-3.94%)
Dec 26, 2025 5.010 5.080 4.700 4.851 101,422 -0.09(-1.78%)
Dec 24, 2025 4.751 4.940 4.751 4.939 87,864 +0.11(+2.29%)
Dec 23, 2025 4.980 4.980 4.581 4.829 129,250 -0.21(-4.08%)
Dec 22, 2025 5.230 5.290 4.950 5.034 157,620 -0.09(-1.67%)
Dec 19, 2025 4.624 5.120 4.624 5.120 152,932 +0.59(+12.92%)
Dec 18, 2025 4.700 4.877 4.430 4.534 201,756 -0.08(-1.80%)
Dec 17, 2025 4.300 4.719 4.250 4.617 219,924 +0.33(+7.63%)
Dec 16, 2025 4.010 4.330 4.010 4.290 160,657 +0.21(+5.15%)
Dec 15, 2025 4.270 4.290 3.816 4.080 443,888 -0.24(-5.56%)
Dec 12, 2025 4.996 4.996 4.304 4.320 376,116 -0.67(-13.43%)
Dec 11, 2025 5.010 5.010 4.780 4.990 242,679 -0.20(-3.83%)
Dec 10, 2025 4.950 5.400 4.860 5.189 208,361 +0.26(+5.25%)
Dec 09, 2025 4.610 5.072 4.590 4.930 147,267 +0.18(+3.79%)
Dec 08, 2025 4.840 4.840 4.491 4.750 408,321 -0.06(-1.32%)
Dec 05, 2025 4.950 5.050 4.670 4.813 378,651 -0.22(-4.42%)
Dec 04, 2025 4.600 5.130 4.543 5.036 491,323 +0.32(+6.75%)
Dec 03, 2025 4.450 4.730 4.240 4.718 390,472 +0.30(+6.78%)
Dec 02, 2025 4.400 4.570 4.360 4.418 344,241 +0.14(+3.32%)
Dec 01, 2025 4.150 4.390 3.950 4.276 226,027 -0.08(-1.73%)
Nov 28, 2025 4.470 4.500 4.300 4.351 113,395 -0.08(-1.75%)
Nov 26, 2025 4.179 4.470 4.120 4.429 121,730 +0.18(+4.21%)
Nov 25, 2025 4.180 4.280 3.790 4.250 205,187 -0.04(-0.93%)
Nov 24, 2025 3.980 4.300 3.770 4.290 278,444 +0.31(+7.79%)
Nov 21, 2025 3.820 4.020 3.660 3.980 209,248 +0.13(+3.38%)
Nov 20, 2025 4.520 4.600 3.796 3.850 435,874 -0.50(-11.49%)
Nov 19, 2025 4.520 4.570 4.320 4.350 210,747 -0.31(-6.74%)
Nov 18, 2025 4.580 4.733 4.370 4.665 313,716 -0.13(-2.62%)
Nov 17, 2025 4.900 5.070 4.570 4.790 486,083 -0.32(-6.21%)
Nov 14, 2025 5.500 5.820 5.085 5.107 266,205 -0.54(-9.61%)
Nov 13, 2025 6.500 6.510 5.490 5.650 621,122 -1.10(-16.30%)
Nov 12, 2025 6.750 7.110 6.540 6.750 272,655 -0.12(-1.75%)
Nov 11, 2025 6.680 6.999 6.400 6.870 355,691 +0.03(+0.44%)
Nov 10, 2025 6.910 6.915 6.200 6.840 544,041 +0.08(+1.18%)
Nov 07, 2025 6.860 7.030 6.445 6.760 746,427 -0.63(-8.53%)
Nov 06, 2025 7.230 7.570 6.450 7.390 1,349,182 +0.57(+8.36%)
Nov 05, 2025 7.230 7.540 6.700 6.820 521,453 -0.54(-7.34%)
Nov 04, 2025 7.590 8.280 7.220 7.360 140,379 -0.79(-9.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.