Leverage Shares 2X Long CDNS Daily ETF (CDNG)
BATS: CDNG · Real-Time Price · USD
11.11
+0.02 (0.18%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,362 |
| 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 |
| Sep 3, 2026 | 8.71 | 8.76 | 8.50 | 8.57 | 8.57 | -1.61% | 5,942 |
| Sep 2, 2026 | 9.05 | 9.05 | 8.63 | 8.71 | 8.71 | -3.97% | 6,735 |
| Sep 1, 2026 | 10.25 | 10.25 | 9.06 | 9.07 | 9.07 | -15.63% | 8,593 |
| Aug 31, 2026 | 10.87 | 10.90 | 10.75 | 10.75 | 10.75 | -0.44% | 5,890 |
| Aug 28, 2026 | 10.93 | 11.01 | 10.71 | 10.80 | 10.80 | -3.51% | 5,684 |
| Aug 27, 2026 | 11.00 | 11.24 | 10.93 | 11.19 | 11.19 | 6.52% | 20,798 |
| Aug 26, 2026 | 10.56 | 10.60 | 10.45 | 10.51 | 10.50 | 1.27% | 7,270 |
| Aug 25, 2026 | 10.06 | 10.37 | 9.71 | 10.37 | 10.37 | 10.12% | 2,817 |
| Aug 24, 2026 | 9.21 | 9.42 | 9.17 | 9.42 | 9.42 | -1.75% | 1,790 |
| Aug 21, 2026 | 9.34 | 9.59 | 9.34 | 9.59 | 9.59 | 3.19% | 1,512 |
| Aug 20, 2026 | 9.35 | 9.35 | 9.23 | 9.29 | 9.29 | -1.24% | 1,244 |
| Aug 19, 2026 | 9.55 | 9.55 | 9.32 | 9.41 | 9.41 | -0.76% | 2,041 |
| Aug 18, 2026 | 9.78 | 9.78 | 9.48 | 9.48 | 9.48 | -4.34% | 19,339 |
| Aug 17, 2026 | 10.00 | 10.24 | 9.91 | 9.91 | 9.91 | -0.78% | 7,222 |
| Aug 14, 2026 | 9.88 | 10.20 | 9.70 | 9.99 | 9.99 | 0.58% | 10,251 |
| Aug 13, 2026 | 9.87 | 10.16 | 9.86 | 9.93 | 9.93 | 0.53% | 9,398 |
| Aug 12, 2026 | 10.37 | 10.37 | 9.88 | 9.88 | 9.88 | -2.82% | 16,237 |
| Aug 11, 2026 | 10.01 | 10.17 | 10.01 | 10.17 | 10.17 | -2.58% | 580 |
| Aug 10, 2026 | 10.90 | 10.91 | 10.44 | 10.44 | 10.44 | -4.66% | 1,782 |
| Aug 7, 2026 | 11.32 | 11.32 | 10.76 | 10.95 | 10.95 | 0.78% | 1,155 |
| Aug 6, 2026 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 0.34% | 1,534 |
| Aug 5, 2026 | 11.28 | 11.28 | 10.82 | 10.82 | 10.82 | -1.79% | 1,376 |
| Aug 4, 2026 | 11.12 | 11.12 | 11.02 | 11.02 | 11.02 | 2.42% | 758 |
| Aug 3, 2026 | 11.10 | 11.10 | 10.50 | 10.76 | 10.76 | -2.27% | 4,849 |
| Jul 31, 2026 | 10.75 | 11.08 | 10.75 | 11.01 | 11.01 | 4.56% | 5,257 |
| Jul 30, 2026 | 10.80 | 11.00 | 10.46 | 10.53 | 10.53 | -0.85% | 5,523 |
| Jul 29, 2026 | 11.41 | 11.50 | 10.62 | 10.62 | 10.62 | -6.59% | 7,474 |
| Jul 28, 2026 | 10.89 | 12.00 | 10.89 | 11.37 | 11.37 | 3.36% | 15,860 |
| Jul 27, 2026 | 10.73 | 11.11 | 10.73 | 11.00 | 11.00 | 7.33% | 40,021 |
| Jul 24, 2026 | 10.39 | 10.73 | 10.25 | 10.25 | 10.25 | -2.28% | 2,689 |