Leverage Shares 2x Long DNN Daily ETF (DNNG)
NASDAQ: DNNG · Real-Time Price · USD
14.48
-1.23 (-7.83%)
Mar 5, 2026, 11:55 AM EST - Market open
DNNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.57 | 15.71 | 15.43 | 15.71 | 15.71 | 5.90% | 665 |
| Mar 3, 2026 | 14.75 | 14.84 | 14.75 | 14.84 | 14.84 | -17.17% | 425 |
| Mar 2, 2026 | 15.84 | 17.91 | 15.84 | 17.91 | 17.91 | 9.71% | 1,706 |
| Feb 27, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.80% | 140 |
| Feb 26, 2026 | 16.75 | 17.15 | 16.20 | 17.15 | 17.15 | 1.77% | 3,857 |
| Feb 25, 2026 | 18.22 | 18.22 | 16.85 | 16.85 | 16.85 | -3.89% | 5,041 |
| Feb 24, 2026 | 15.85 | 17.53 | 15.85 | 17.53 | 17.53 | 5.35% | 1,733 |
| Feb 23, 2026 | 15.88 | 17.18 | 15.88 | 16.64 | 16.64 | 6.09% | 5,888 |
| Feb 20, 2026 | 15.74 | 15.74 | 15.23 | 15.69 | 15.69 | -0.46% | 707 |
| Feb 19, 2026 | 15.39 | 15.94 | 14.83 | 15.76 | 15.76 | 7.49% | 12,655 |
| Feb 18, 2026 | 14.60 | 15.00 | 14.60 | 14.66 | 14.66 | 5.58% | 1,548 |
| Feb 17, 2026 | 12.58 | 13.89 | 12.52 | 13.89 | 13.88 | 1.50% | 3,094 |
| Feb 13, 2026 | 14.28 | 14.59 | 13.68 | 13.68 | 13.68 | -2.27% | 600 |
| Feb 12, 2026 | 14.42 | 14.93 | 13.79 | 14.00 | 14.00 | -6.74% | 3,615 |
| Feb 11, 2026 | 15.09 | 15.09 | 14.40 | 15.01 | 15.01 | 3.52% | 3,847 |