Nasdaq · USGG · ETF
Leverage Shares 2X Long USAR Daily ETF (USGG) ETF price history
Every Nasdaq trading session of Leverage Shares 2X Long USAR Daily ETF from Jan 13, 2026 to Nov 11, 2026: 210 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USGG adjusted close, 2026 to 2026
- $31.96
- All time high, 2026
- $43.67
- 52 week high, $0.8380 low
- 210
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
USGG key facts
- Leverage Shares 2X Long USAR Daily ETF (USGG) closed at $1.21 on Nov 11, 2026 on Nasdaq.
- USGG's all time high close is $31.96, set on Jan 26, 2026; its all time low close is $0.9850 on Nov 5, 2026.
- USGG's 52 week range is $0.8380 to $43.67.
- USGG's deepest drawdown was -96.9% from Jan 26, 2026 to Nov 5, 2026.
- DataCedar holds 210 daily sessions of USGG history from Jan 13, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USGG price chart, 2026 to 2026
USGG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -62.0% |
| 3 months | -84.9% |
| 6 months | -94.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 13, 2026 | -90.8% |
USGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.96 on Jan 26, 2026
- All time low close
- $0.9850 on Nov 5, 2026
- 52 week high
- $43.67 on Jan 26, 2026
- 52 week low
- $0.8380 on Nov 5, 2026
- Deepest drawdown
- -96.9% from Jan 26, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +36.1% on Feb 3, 2026
- Worst single session
- -34.1% on Jun 5, 2026
- Volatility, 1 year annualised
- 200.3%
- Sessions closing higher, 1 year
- 43%
USGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 13, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.06 | $43.67 | $0.8380 | $1.21 | n/a | 85M | 210 |
USGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.21 | -29.9% |
| October 2026 | $1.72 | -57.5% |
| September 2026 | $4.05 | -40.0% |
| August 2026 | $6.75 | +31.6% |
| July 2026 | $5.13 | -56.1% |
| June 2026 | $11.66 | -47.0% |
| May 2026 | $22.02 | +6.1% |
| April 2026 | $20.77 | +161.0% |
| March 2026 | $7.95 | -41.8% |
| February 2026 | $13.66 | -36.9% |
| January 2026 | $21.66 | n/a |
About the USGG data
Daily bars. 210 sessions from Jan 13, 2026 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AUSGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
USGG share price history
