Leverage Shares 2X Long DUOL Daily ETF (DUOG)
NASDAQ: DUOG · Real-Time Price · USD
5.13
+0.46 (9.87%)
At close: Feb 6, 2026, 4:00 PM EST
5.08
-0.05 (-0.93%)
After-hours: Feb 6, 2026, 7:57 PM EST
DUOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.05 | 5.13 | 4.66 | 5.08 | 5.08 | 8.87% | 102,351 |
| Feb 5, 2026 | 5.23 | 5.58 | 4.67 | 4.67 | 4.67 | -4.56% | 103,622 |
| Feb 4, 2026 | 5.10 | 5.47 | 4.57 | 4.89 | 4.89 | -6.38% | 251,749 |
| Feb 3, 2026 | 5.99 | 5.99 | 5.18 | 5.22 | 5.22 | -17.74% | 126,141 |
| Feb 2, 2026 | 6.36 | 6.67 | 6.21 | 6.35 | 6.35 | -2.85% | 49,770 |
| Jan 30, 2026 | 7.10 | 7.10 | 6.53 | 6.54 | 6.53 | -7.96% | 86,066 |
| Jan 29, 2026 | 7.23 | 7.46 | 6.85 | 7.10 | 7.10 | -4.83% | 91,398 |
| Jan 28, 2026 | 7.88 | 8.03 | 7.41 | 7.46 | 7.46 | -4.85% | 45,165 |
| Jan 27, 2026 | 8.03 | 8.11 | 7.63 | 7.84 | 7.84 | -7.05% | 51,614 |
| Jan 26, 2026 | 8.91 | 8.91 | 8.15 | 8.44 | 8.44 | -5.42% | 83,586 |
| Jan 23, 2026 | 8.79 | 9.54 | 8.79 | 8.92 | 8.92 | 2.17% | 180,803 |
| Jan 22, 2026 | 8.20 | 9.05 | 8.20 | 8.73 | 8.73 | 10.02% | 194,577 |
| Jan 21, 2026 | 8.15 | 8.29 | 7.48 | 7.93 | 7.93 | -2.41% | 140,677 |
| Jan 20, 2026 | 8.30 | 8.69 | 8.07 | 8.13 | 8.13 | -2.63% | 186,975 |
| Jan 16, 2026 | 8.92 | 8.92 | 8.06 | 8.35 | 8.35 | -5.78% | 169,582 |
| Jan 15, 2026 | 9.38 | 9.83 | 8.80 | 8.86 | 8.86 | -1.91% | 195,150 |
| Jan 14, 2026 | 10.25 | 10.25 | 9.03 | 9.04 | 9.03 | -11.83% | 133,125 |
| Jan 13, 2026 | 9.80 | 10.43 | 9.56 | 10.25 | 10.25 | 4.99% | 109,490 |
| Jan 12, 2026 | 10.75 | 11.65 | 9.75 | 9.76 | 9.76 | -16.96% | 153,116 |
| Jan 9, 2026 | 11.81 | 12.01 | 11.09 | 11.75 | 11.75 | 3.42% | 43,540 |
| Jan 8, 2026 | 11.15 | 11.41 | 10.84 | 11.36 | 11.36 | -2.95% | 14,482 |
| Jan 7, 2026 | 12.18 | 12.30 | 11.19 | 11.71 | 11.71 | -3.87% | 37,645 |
| Jan 6, 2026 | 13.61 | 13.87 | 12.01 | 12.18 | 12.18 | -6.07% | 17,616 |
| Jan 5, 2026 | 13.23 | 14.06 | 12.90 | 12.97 | 12.97 | 10.13% | 42,006 |
| Jan 2, 2026 | 11.59 | 12.19 | 11.59 | 11.77 | 11.77 | 0.68% | 14,500 |
| Dec 31, 2025 | 11.80 | 12.06 | 11.69 | 11.69 | 11.69 | -2.45% | 2,561 |
| Dec 30, 2025 | 12.48 | 12.48 | 11.99 | 11.99 | 11.99 | -3.46% | 8,874 |
| Dec 29, 2025 | 12.48 | 12.48 | 12.15 | 12.42 | 12.42 | -0.96% | 3,616 |
| Dec 26, 2025 | 12.32 | 12.54 | 12.30 | 12.54 | 12.54 | 0.75% | 10,681 |
| Dec 24, 2025 | 12.12 | 12.48 | 12.01 | 12.45 | 12.45 | 1.68% | 3,041 |
| Dec 23, 2025 | 12.84 | 12.84 | 11.76 | 12.24 | 12.24 | -6.37% | 26,929 |
| Dec 22, 2025 | 13.25 | 13.73 | 12.80 | 13.07 | 13.07 | -0.80% | 9,596 |
| Dec 19, 2025 | 13.09 | 13.45 | 12.87 | 13.18 | 13.18 | 3.11% | 8,323 |
| Dec 18, 2025 | 12.95 | 13.63 | 11.63 | 12.78 | 12.78 | -1.31% | 33,239 |
| Dec 17, 2025 | 14.01 | 14.20 | 12.95 | 12.95 | 12.95 | -2.59% | 8,836 |
| Dec 16, 2025 | 13.47 | 13.52 | 13.30 | 13.30 | 13.30 | 0.61% | 8,303 |
| Dec 15, 2025 | 14.60 | 14.60 | 13.22 | 13.22 | 13.22 | -10.46% | 1,365 |
| Dec 12, 2025 | 15.98 | 15.98 | 14.76 | 14.76 | 14.76 | -5.09% | 2,094 |