Leverage Shares 2x Long DNN Daily ETF (DNNG)
NASDAQ: DNNG · Real-Time Price · USD
8.81
-1.13 (-11.38%)
At close: May 15, 2026, 4:00 PM EDT
8.98
+0.17 (1.95%)
After-hours: May 15, 2026, 5:23 PM EDT
DNNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.07 | 9.07 | 8.81 | 8.81 | 8.81 | -11.36% | 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 | -6.75% | 259 |
| May 12, 2026 | 12.25 | 12.25 | 10.40 | 11.34 | 11.34 | -6.22% | 760 |
| May 11, 2026 | 11.54 | 12.09 | 11.54 | 12.09 | 12.09 | 4.79% | 908 |
| May 8, 2026 | 11.46 | 11.54 | 11.46 | 11.54 | 11.54 | 0.67% | 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 | 12.36 | 12.59% | 1,815 |
| Apr 29, 2026 | 11.02 | 11.03 | 10.94 | 10.97 | 10.97 | -7.56% | 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 | 3.41% | 605 |
| Apr 24, 2026 | 12.21 | 12.31 | 12.20 | 12.31 | 12.31 | -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 | -7.88% | 1,914 |
| Apr 20, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.49% | 242 |
| Apr 17, 2026 | 13.25 | 13.47 | 12.71 | 12.91 | 12.91 | -2.94% | 6,479 |
| Apr 16, 2026 | 13.61 | 13.74 | 13.30 | 13.30 | 13.30 | 2.28% | 7,462 |
| Apr 15, 2026 | 11.84 | 13.80 | 11.84 | 13.00 | 13.00 | 5.82% | 1,971 |
| Apr 14, 2026 | 12.45 | 12.52 | 12.25 | 12.29 | 12.29 | 1.68% | 1,610 |
| Apr 13, 2026 | 11.58 | 12.08 | 11.44 | 12.08 | 12.08 | 9.39% | 1,417 |
| Apr 10, 2026 | 11.31 | 11.34 | 10.98 | 11.05 | 11.05 | 1.95% | 753 |
| Apr 9, 2026 | 10.69 | 11.29 | 10.69 | 10.83 | 10.83 | 0.56% | 2,970 |
| Apr 8, 2026 | 12.16 | 12.16 | 10.26 | 10.77 | 10.77 | 1.56% | 7,260 |
| Apr 7, 2026 | 10.86 | 10.86 | 10.61 | 10.61 | 10.61 | -6.59% | 8,848 |
| Apr 6, 2026 | 11.15 | 11.41 | 10.85 | 11.36 | 11.36 | -2.83% | 1,952 |
| Apr 2, 2026 | 10.91 | 12.07 | 10.91 | 11.69 | 11.69 | -0.44% | 1,898 |
| Apr 1, 2026 | 11.19 | 12.74 | 11.19 | 11.74 | 11.74 | 6.07% | 12,317 |
| Mar 31, 2026 | 10.69 | 11.10 | 10.43 | 11.07 | 11.07 | 14.81% | 1,846 |
| Mar 30, 2026 | 10.56 | 10.56 | 9.45 | 9.64 | 9.64 | -7.32% | 1,189 |
| Mar 27, 2026 | 10.27 | 10.63 | 10.27 | 10.40 | 10.40 | 3.92% | 781 |
| Mar 26, 2026 | 10.12 | 10.31 | 10.01 | 10.01 | 10.01 | -11.80% | 9,643 |
| Mar 25, 2026 | 11.80 | 11.80 | 11.35 | 11.35 | 11.35 | 3.52% | 3,409 |
| Mar 24, 2026 | 10.92 | 11.00 | 10.90 | 10.96 | 10.96 | 3.87% | 1,151 |
| Mar 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5.89% | 179 |
| Mar 20, 2026 | 9.90 | 9.97 | 9.75 | 9.97 | 9.97 | -11.37% | 809 |
| Mar 19, 2026 | 10.67 | 11.25 | 10.67 | 11.25 | 11.25 | -6.45% | 713 |
| Mar 18, 2026 | 12.06 | 12.06 | 11.93 | 12.02 | 12.02 | -4.11% | 802 |
| Mar 17, 2026 | 12.30 | 12.94 | 12.14 | 12.54 | 12.54 | 2.62% | 4,248 |
| Mar 16, 2026 | 12.16 | 12.22 | 11.53 | 12.22 | 12.22 | -7.92% | 2,010 |
| Mar 13, 2026 | 14.88 | 14.88 | 13.26 | 13.27 | 13.27 | -9.48% | 4,195 |
| Mar 12, 2026 | 13.81 | 14.65 | 13.67 | 14.65 | 14.65 | 0.71% | 762 |
| Mar 11, 2026 | 14.38 | 14.55 | 14.38 | 14.55 | 14.55 | -2.22% | 791 |
| Mar 10, 2026 | 14.17 | 14.96 | 14.17 | 14.88 | 14.88 | 10.85% | 3,177 |
| Mar 9, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 7.56% | 268 |
| Mar 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -10.00% | 166 |