Leverage Shares 2X Long CDNS Daily ETF (CDNG)
BATS: CDNG · Real-Time Price · USD
9.08
-0.56 (-5.84%)
Nov 13, 2026, 4:00 PM EST - Market closed
CDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | -5.83% | 466 |
| Nov 12, 2026 | 9.31 | 9.70 | 9.31 | 9.64 | 9.64 | 2.30% | 1,311 |
| Nov 11, 2026 | 9.58 | 9.59 | 9.42 | 9.42 | 9.42 | -1.66% | 1,101 |
| Nov 10, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -3.07% | 376 |
| Nov 9, 2026 | 9.25 | 10.01 | 9.25 | 9.89 | 9.89 | 10.40% | 5,040 |
| Nov 6, 2026 | 8.54 | 8.96 | 8.42 | 8.96 | 8.95 | 5.48% | 4,003 |
| Nov 5, 2026 | 8.70 | 8.94 | 8.47 | 8.49 | 8.49 | -11.21% | 5,409 |
| Nov 4, 2026 | 9.20 | 9.60 | 9.08 | 9.56 | 9.56 | 3.25% | 4,808 |
| Nov 3, 2026 | 8.63 | 9.32 | 8.57 | 9.26 | 9.26 | -3.08% | 3,475 |
| Nov 2, 2026 | 9.35 | 9.72 | 9.30 | 9.55 | 9.55 | 0.94% | 5,363 |
| Oct 30, 2026 | 9.80 | 9.80 | 9.47 | 9.47 | 9.47 | -8.66% | 6,490 |
| Oct 29, 2026 | 10.34 | 10.53 | 10.31 | 10.36 | 10.36 | 0.17% | 4,017 |
| Oct 28, 2026 | 10.20 | 10.57 | 10.00 | 10.35 | 10.35 | -0.78% | 13,057 |
| Oct 27, 2026 | 9.67 | 10.73 | 9.41 | 10.43 | 10.43 | 13.33% | 40,721 |
| Oct 26, 2026 | 9.08 | 9.72 | 9.08 | 9.20 | 9.20 | 2.93% | 73,568 |
| Oct 23, 2026 | 8.71 | 8.96 | 8.71 | 8.94 | 8.94 | 5.41% | 2,445 |
| Oct 22, 2026 | 8.88 | 8.88 | 8.38 | 8.48 | 8.48 | -10.83% | 5,307 |
| Oct 21, 2026 | 9.59 | 9.63 | 9.48 | 9.51 | 9.51 | 4.10% | 2,435 |
| Oct 20, 2026 | 9.20 | 9.29 | 9.13 | 9.14 | 9.14 | -4.34% | 2,412 |
| Oct 19, 2026 | 9.66 | 9.67 | 9.55 | 9.55 | 9.55 | 4.37% | 2,446 |
| Oct 16, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -3.24% | 733 |
| Oct 15, 2026 | 9.43 | 9.46 | 9.40 | 9.46 | 9.46 | -2.89% | 807 |
| Oct 14, 2026 | 9.97 | 10.08 | 9.58 | 9.74 | 9.74 | -2.52% | 7,948 |
| Oct 13, 2026 | 10.55 | 10.55 | 9.99 | 9.99 | 9.99 | -8.43% | 5,186 |
| Oct 12, 2026 | 11.22 | 11.22 | 10.91 | 10.91 | 10.91 | -2.58% | 896 |
| Oct 9, 2026 | 11.75 | 11.75 | 11.14 | 11.20 | 11.20 | 2.12% | 1,938 |
| Oct 8, 2026 | 11.27 | 11.44 | 10.91 | 10.97 | 10.97 | -4.10% | 22,024 |
| Oct 7, 2026 | 11.63 | 11.78 | 11.31 | 11.44 | 11.44 | -1.92% | 12,857 |
| Oct 6, 2026 | 11.62 | 11.80 | 11.47 | 11.66 | 11.66 | 3.31% | 12,133 |
| Oct 5, 2026 | 11.58 | 11.66 | 11.23 | 11.29 | 11.28 | 1.57% | 7,595 |
| Oct 2, 2026 | 11.20 | 11.31 | 10.63 | 11.11 | 11.11 | 0.18% | 17,910 |
| Oct 1, 2026 | 10.93 | 11.38 | 10.50 | 11.09 | 11.09 | 12.18% | 21,365 |
| Sep 30, 2026 | 9.93 | 9.99 | 9.73 | 9.89 | 9.89 | 3.74% | 5,245 |
| Sep 29, 2026 | 9.15 | 9.53 | 9.01 | 9.53 | 9.53 | -2.26% | 7,905 |
| Sep 28, 2026 | 9.57 | 9.83 | 9.56 | 9.75 | 9.75 | 1.28% | 15,580 |
| Sep 25, 2026 | 9.80 | 9.92 | 9.55 | 9.63 | 9.63 | 2.26% | 17,360 |
| Sep 24, 2026 | 8.69 | 9.56 | 8.69 | 9.41 | 9.41 | 7.59% | 20,977 |
| Sep 23, 2026 | 8.64 | 9.11 | 8.61 | 8.75 | 8.75 | 4.61% | 17,148 |
| Sep 22, 2026 | 7.93 | 8.42 | 7.93 | 8.36 | 8.36 | 4.55% | 26,811 |
| Sep 21, 2026 | 7.49 | 8.00 | 7.43 | 8.00 | 8.00 | 9.19% | 17,058 |
| Sep 18, 2026 | 7.31 | 7.43 | 7.25 | 7.33 | 7.33 | 1.28% | 17,383 |
| Sep 17, 2026 | 7.62 | 7.62 | 7.12 | 7.23 | 7.23 | 0.73% | 8,575 |
| Sep 16, 2026 | 6.75 | 7.25 | 6.75 | 7.18 | 7.18 | 4.23% | 3,932 |
| Sep 15, 2026 | 7.36 | 7.36 | 6.88 | 6.89 | 6.89 | -3.64% | 13,657 |
| Sep 14, 2026 | 7.53 | 7.53 | 7.10 | 7.15 | 7.15 | -7.62% | 14,907 |
| Sep 11, 2026 | 7.50 | 7.85 | 7.50 | 7.74 | 7.74 | 3.20% | 19,410 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 0.27% | 10,887 |
| Sep 9, 2026 | 7.48 | 7.61 | 7.31 | 7.48 | 7.48 | -0.01% | 15,364 |
| Sep 8, 2026 | 7.76 | 7.88 | 7.42 | 7.48 | 7.48 | -6.03% | 16,672 |
| Sep 4, 2026 | 8.50 | 8.50 | 7.69 | 7.96 | 7.96 | -7.12% | 13,233 |