JBLG Historical Prices
BATS: JBLGThemes ETF TrustTrading--Leveraged EquityETFUSD
11.03+0.5839 (+5.59%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
JBLG price history
The price history for Leverage Shares 2X Long JBL Daily (JBLG) on this page begins on July 6, 2026, when the stock closed at $14.20; it most recently closed at $11.03 on October 5, 2026. The highest price in this record is $18.86, reached on August 10, 2026; the latest close is 41.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JBLG returns
1 week
+0.32%
1 month
-6.80%
3 months
-22.36%
JBLG price return, excluding dividends.
JBLG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.58 | 11.04 | 10.59 | 11.03 | +5.59% | |
| 10.27 | 10.71 | 10.10 | 10.44 | -7.02% | |
| 10.99 | 11.23 | 10.60 | 11.23 | +5.45% | |
| 11.02 | 11.02 | 10.65 | 10.65 | -3.09% | |
| 11.00 | 11.22 | 10.71 | 10.99 | +4.07% | |
| 10.25 | 10.61 | 9.67 | 10.56 | +8.20% | |
| 11.28 | 12.80 | 9.58 | 9.76 | -20.65% | |
| 12.30 | 12.53 | 11.90 | 12.30 | +0.41% | |
| 12.40 | 12.55 | 11.67 | 12.25 | +1.24% | |
| 12.24 | 13.11 | 12.08 | 12.10 | +4.58% | |
| 11.10 | 11.73 | 11.10 | 11.57 | +1.31% | |
| 11.40 | 11.48 | 10.95 | 11.42 | -0.44% | |
| 11.07 | 11.50 | 10.90 | 11.47 | +3.61% | |
| 10.85 | 11.08 | 10.64 | 11.07 | +2.41% | |
| 10.82 | 10.82 | 10.81 | 10.81 | +2.08% | |
| 10.59 | 10.59 | 10.59 | 10.59 | -1.03% | |
| 11.09 | 11.24 | 10.49 | 10.70 | +1.04% | |
| 10.57 | 10.59 | 10.52 | 10.59 | -1.94% | |
| 11.06 | 11.32 | 10.80 | 10.80 | -11.76% | |
| 11.49 | 12.40 | 11.49 | 12.24 | +9.58% | |
| 11.51 | 11.56 | 11.17 | 11.17 | -5.58% | |
| 12.05 | 12.05 | 11.83 | 11.83 | -0.42% | |
| 11.86 | 11.88 | 11.77 | 11.88 | +0.76% | |
| 11.52 | 11.79 | 11.52 | 11.79 | +3.15% | |
| 10.73 | 11.43 | 10.71 | 11.43 | +4.57% | |
| 10.97 | 10.99 | 10.93 | 10.93 | 0.00% | |
| 10.85 | 10.93 | 10.85 | 10.93 | -4.54% | |
| 11.45 | 11.45 | 11.45 | 11.45 | +2.51% | |
| 11.64 | 11.66 | 11.17 | 11.17 | -6.84% | |
| 11.69 | 11.99 | 11.69 | 11.99 | +0.93% | |
| 11.93 | 11.93 | 11.88 | 11.88 | +1.28% | |
| 11.54 | 11.73 | 11.50 | 11.73 | +2.36% | |
| 11.60 | 11.60 | 11.41 | 11.46 | -5.21% | |
| 12.54 | 12.54 | 12.06 | 12.09 | -2.34% | |
| 13.11 | 13.11 | 12.36 | 12.38 | -3.28% | |
| 14.26 | 14.26 | 12.80 | 12.80 | -10.11% | |
| 15.22 | 15.22 | 14.24 | 14.24 | -17.02% | |
| 16.10 | 17.25 | 16.10 | 17.16 | +3.75% | |
| 18.86 | 18.86 | 16.32 | 16.54 | -3.67% | |
| 17.34 | 17.81 | 17.10 | 17.17 | +1.72% | |
| 16.94 | 17.07 | 16.76 | 16.88 | +5.83% | |
| 15.55 | 15.95 | 15.39 | 15.95 | +11.23% | |
| 14.34 | 14.34 | 14.34 | 14.34 | -2.18% | |
| 15.11 | 15.11 | 14.66 | 14.66 | -3.04% | |
| 14.98 | 15.38 | 14.98 | 15.12 | +3.92% | |
| 14.72 | 15.02 | 14.55 | 14.55 | -0.48% | |
| 13.94 | 14.72 | 13.94 | 14.62 | +13.69% | |
| 11.84 | 12.86 | 11.65 | 12.86 | +2.88% | |
| 10.66 | 12.50 | 10.66 | 12.50 | +3.56% | |
| 11.90 | 12.07 | 11.90 | 12.07 | +14.30% | |
| 10.57 | 10.61 | 10.56 | 10.56 | -10.66% | |
| 10.82 | 11.82 | 10.82 | 11.82 | -4.91% | |
| 12.44 | 12.44 | 11.78 | 12.43 | -0.16% | |
| 12.51 | 12.61 | 12.40 | 12.45 | -6.11% | |
| 13.18 | 13.26 | 13.18 | 13.26 | +0.84% | |
| 13.19 | 13.19 | 13.15 | 13.15 | +0.08% | |
| 13.00 | 13.14 | 12.92 | 13.14 | +9.32% | |
| 12.02 | 12.19 | 12.02 | 12.02 | +2.56% | |
| 11.60 | 11.81 | 11.60 | 11.72 | -3.86% | |
| 12.38 | 12.38 | 12.19 | 12.19 | -7.86% | |
| 13.39 | 13.39 | 13.11 | 13.23 | -4.27% | |
| 13.39 | 14.00 | 13.39 | 13.82 | +2.60% | |
| 14.16 | 14.16 | 13.39 | 13.47 | -5.14% | |
| 14.20 | 14.20 | 14.20 | 14.20 | -1.66% | |
| 14.44 | 14.44 | 14.44 | 14.44 | +5.09% | |
| 13.74 | 13.74 | 13.74 | 13.74 | +2.84% | |
| 12.99 | 13.36 | 12.64 | 13.36 | — |