Leverage Shares 2x Long DNN Daily ETF (DNNG)
NASDAQ: DNNG · Real-Time Price · USD
7.16
-0.19 (-2.65%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DNNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.90 | 7.16 | 6.83 | 7.16 | 7.16 | -2.65% | 1,704 |
| Jun 29, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.15% | 358 |
| Jun 26, 2026 | 7.49 | 7.49 | 7.27 | 7.27 | 7.27 | 0.36% | 352 |
| Jun 25, 2026 | 7.66 | 7.66 | 7.24 | 7.24 | 7.24 | -5.36% | 2,508 |
| Jun 24, 2026 | 7.84 | 7.84 | 7.56 | 7.65 | 7.65 | -6.12% | 207 |
| Jun 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.99% | 184 |
| Jun 22, 2026 | 8.35 | 8.41 | 8.23 | 8.23 | 8.23 | -3.18% | 2,210 |
| Jun 18, 2026 | 8.80 | 8.90 | 8.35 | 8.50 | 8.50 | 0.99% | 4,052 |
| Jun 17, 2026 | 8.70 | 9.02 | 8.42 | 8.42 | 8.42 | -1.82% | 5,359 |
| Jun 16, 2026 | 8.58 | 9.03 | 8.57 | 8.57 | 8.57 | 1.15% | 6,791 |
| Jun 15, 2026 | 8.57 | 8.60 | 8.48 | 8.48 | 8.48 | 16.90% | 751 |
| Jun 12, 2026 | 7.29 | 7.48 | 7.25 | 7.25 | 7.25 | 3.83% | 2,691 |
| Jun 11, 2026 | 6.71 | 6.98 | 6.57 | 6.98 | 6.98 | 12.63% | 5,033 |
| Jun 10, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -8.23% | 4,327 |
| Jun 9, 2026 | 6.24 | 6.76 | 6.24 | 6.76 | 6.76 | -7.96% | 1,251 |
| Jun 8, 2026 | 7.70 | 7.70 | 7.34 | 7.34 | 7.34 | 2.34% | 588 |
| Jun 5, 2026 | 8.38 | 8.38 | 7.17 | 7.17 | 7.17 | -22.27% | 5,276 |
| Jun 4, 2026 | 9.18 | 9.32 | 9.18 | 9.23 | 9.23 | -0.66% | 1,377 |
| Jun 3, 2026 | 10.21 | 10.21 | 9.08 | 9.29 | 9.29 | -13.73% | 4,928 |
| Jun 2, 2026 | 9.99 | 10.77 | 9.99 | 10.77 | 10.77 | 13.92% | 3,344 |
| Jun 1, 2026 | 9.22 | 9.61 | 9.05 | 9.45 | 9.45 | -2.17% | 7,860 |
| May 29, 2026 | 9.50 | 9.75 | 8.96 | 9.66 | 9.66 | 2.11% | 12,581 |
| May 28, 2026 | 9.50 | 9.50 | 8.90 | 9.46 | 9.46 | 2.57% | 3,032 |
| May 27, 2026 | 9.03 | 9.48 | 8.90 | 9.22 | 9.22 | 1.86% | 6,316 |
| May 26, 2026 | 8.90 | 9.15 | 8.89 | 9.06 | 9.06 | 7.41% | 11,590 |
| May 22, 2026 | 8.55 | 8.75 | 8.43 | 8.43 | 8.43 | 1.27% | 1,727 |
| May 21, 2026 | 8.02 | 8.44 | 8.02 | 8.33 | 8.32 | 2.25% | 3,291 |
| May 20, 2026 | 7.99 | 8.30 | 7.99 | 8.14 | 8.14 | 0.36% | 2,615 |
| May 19, 2026 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -5.13% | 720 |
| May 18, 2026 | 8.33 | 8.55 | 8.33 | 8.55 | 8.55 | -2.93% | 643 |
| May 15, 2026 | 9.07 | 9.07 | 8.81 | 8.81 | 8.81 | -11.37% | 2,183 |
| May 14, 2026 | 9.57 | 9.94 | 9.57 | 9.94 | 9.94 | -6.03% | 376 |
| May 13, 2026 | 10.99 | 10.99 | 10.50 | 10.58 | 10.58 | -6.76% | 259 |
| May 12, 2026 | 12.25 | 12.25 | 10.40 | 11.34 | 11.34 | -6.21% | 760 |
| May 11, 2026 | 11.54 | 12.09 | 11.54 | 12.09 | 12.09 | 4.78% | 908 |
| May 8, 2026 | 11.46 | 11.54 | 11.46 | 11.54 | 11.54 | 0.68% | 558 |
| May 7, 2026 | 12.50 | 12.75 | 11.46 | 11.46 | 11.46 | -7.27% | 701 |
| May 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 14.68% | 522 |
| May 5, 2026 | 11.58 | 11.58 | 10.78 | 10.78 | 10.78 | -8.22% | 512 |
| May 4, 2026 | 11.99 | 11.99 | 11.75 | 11.75 | 11.75 | -0.28% | 506 |
| May 1, 2026 | 11.36 | 11.78 | 11.36 | 11.78 | 11.78 | -4.66% | 446 |
| Apr 30, 2026 | 12.10 | 12.36 | 12.10 | 12.36 | 12.35 | 12.59% | 1,815 |
| Apr 29, 2026 | 11.02 | 11.03 | 10.94 | 10.97 | 10.97 | -7.55% | 1,016 |
| Apr 28, 2026 | 11.53 | 11.87 | 11.52 | 11.87 | 11.87 | -6.72% | 3,359 |
| Apr 27, 2026 | 12.40 | 12.73 | 12.33 | 12.73 | 12.73 | 3.42% | 605 |
| Apr 24, 2026 | 12.21 | 12.31 | 12.20 | 12.31 | 12.30 | -5.59% | 1,456 |
| Apr 23, 2026 | 14.68 | 14.68 | 12.89 | 13.03 | 13.03 | -8.10% | 2,248 |
| Apr 22, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.17% | 1,242 |
| Apr 21, 2026 | 12.62 | 12.62 | 12.42 | 12.42 | 12.42 | -7.89% | 1,914 |
| Apr 20, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.50% | 242 |