Leverage Shares 2x Long DNN Daily ETF (DNNG)
5.52
-0.64 (-10.38%)
Inactive · Last trade price on Jul 28, 2026
DNNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.54 | 5.54 | 5.31 | 5.52 | 5.52 | -10.38% | 4,076 |
| Jul 27, 2026 | 6.73 | 6.73 | 6.16 | 6.16 | 6.16 | -0.25% | 499 |
| Jul 24, 2026 | 6.30 | 6.34 | 6.17 | 6.17 | 6.17 | -10.60% | 2,440 |
| Jul 23, 2026 | 6.69 | 6.97 | 6.69 | 6.90 | 6.90 | 1.43% | 1,113 |
| Jul 22, 2026 | 6.77 | 6.99 | 6.77 | 6.81 | 6.81 | 3.90% | 2,640 |
| Jul 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 11.80% | 24 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | -0.02% | 480 |
| Jul 17, 2026 | 5.85 | 5.86 | 5.73 | 5.86 | 5.86 | -1.61% | 2,777 |
| Jul 16, 2026 | 6.46 | 6.46 | 5.96 | 5.96 | 5.96 | -16.12% | 4,135 |
| Jul 15, 2026 | 7.34 | 7.35 | 6.95 | 7.10 | 7.10 | -5.11% | 3,564 |
| Jul 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 9.09% | 40 |
| Jul 13, 2026 | 7.25 | 7.25 | 6.75 | 6.86 | 6.86 | -11.83% | 1,070 |
| Jul 10, 2026 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | 3.60% | 2,039 |
| Jul 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.61% | 92 |
| Jul 8, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | -2.50% | 295 |
| Jul 7, 2026 | 7.43 | 7.69 | 7.36 | 7.44 | 7.43 | -6.09% | 3,015 |
| Jul 6, 2026 | 8.11 | 8.18 | 7.92 | 7.92 | 7.92 | 3.63% | 2,331 |
| Jul 2, 2026 | 7.87 | 7.87 | 7.47 | 7.64 | 7.64 | 6.86% | 962 |
| Jul 1, 2026 | 7.34 | 7.38 | 7.15 | 7.15 | 7.15 | -0.08% | 1,071 |
| 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 |