Leverage Shares 2X Long DUOL Daily ETF (DUOG)
NASDAQ: DUOG · Real-Time Price · USD
3.030
-0.155 (-4.87%)
Apr 1, 2026, 2:51 PM EDT - Market open
DUOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.04 | 3.42 | 3.01 | 3.19 | 3.19 | 9.19% | 986,003 |
| Mar 30, 2026 | 2.94 | 3.13 | 2.85 | 2.92 | 2.92 | -2.64% | 615,050 |
| Mar 27, 2026 | 3.05 | 3.05 | 2.78 | 3.00 | 3.00 | -5.79% | 477,194 |
| Mar 26, 2026 | 3.17 | 3.33 | 3.16 | 3.18 | 3.18 | -2.00% | 286,046 |
| Mar 25, 2026 | 3.33 | 3.42 | 3.10 | 3.25 | 3.25 | 2.85% | 283,197 |
| Mar 24, 2026 | 3.29 | 3.29 | 3.08 | 3.16 | 3.16 | -4.39% | 138,359 |
| Mar 23, 2026 | 3.27 | 3.36 | 3.21 | 3.30 | 3.30 | 3.77% | 286,830 |
| Mar 20, 2026 | 3.24 | 3.32 | 3.09 | 3.18 | 3.18 | -3.64% | 487,348 |
| Mar 19, 2026 | 3.36 | 3.56 | 3.27 | 3.30 | 3.30 | -0.60% | 408,533 |
| Mar 18, 2026 | 3.44 | 3.60 | 3.30 | 3.32 | 3.32 | -8.29% | 475,234 |
| Mar 17, 2026 | 3.50 | 3.87 | 3.50 | 3.62 | 3.62 | 4.93% | 352,572 |
| Mar 16, 2026 | 3.20 | 3.59 | 3.20 | 3.45 | 3.45 | 7.14% | 788,246 |
| Mar 13, 2026 | 3.03 | 3.23 | 2.95 | 3.22 | 3.22 | 6.62% | 743,427 |
| Mar 12, 2026 | 3.23 | 3.28 | 2.95 | 3.02 | 3.02 | -7.95% | 392,534 |
| Mar 11, 2026 | 3.12 | 3.29 | 3.10 | 3.28 | 3.28 | 7.57% | 697,404 |
| Mar 10, 2026 | 3.36 | 3.47 | 3.04 | 3.05 | 3.05 | -10.03% | 909,895 |
| Mar 9, 2026 | 3.48 | 3.67 | 3.28 | 3.39 | 3.39 | -3.17% | 845,557 |
| Mar 6, 2026 | 3.44 | 3.51 | 3.30 | 3.50 | 3.50 | 1.18% | 562,915 |
| Mar 5, 2026 | 3.30 | 3.63 | 3.27 | 3.46 | 3.46 | 10.90% | 1,272,455 |
| Mar 4, 2026 | 3.55 | 3.76 | 3.12 | 3.12 | 3.12 | -10.86% | 836,755 |
| Mar 3, 2026 | 3.43 | 3.55 | 3.17 | 3.50 | 3.50 | 1.45% | 402,980 |
| Mar 2, 2026 | 3.25 | 3.45 | 3.01 | 3.45 | 3.45 | -0.86% | 642,446 |
| Feb 27, 2026 | 2.72 | 3.50 | 2.72 | 3.48 | 3.48 | -28.20% | 7,974,421 |
| Feb 26, 2026 | 4.43 | 4.95 | 4.36 | 4.85 | 4.85 | 11.14% | 2,562,578 |
| Feb 25, 2026 | 4.26 | 4.42 | 4.14 | 4.36 | 4.36 | 4.08% | 248,600 |
| Feb 24, 2026 | 3.95 | 4.24 | 3.92 | 4.19 | 4.19 | 6.21% | 162,529 |
| Feb 23, 2026 | 4.41 | 4.41 | 3.84 | 3.95 | 3.95 | -12.86% | 315,970 |
| Feb 20, 2026 | 4.36 | 4.62 | 4.25 | 4.53 | 4.53 | 3.85% | 327,262 |
| Feb 19, 2026 | 4.42 | 4.55 | 4.34 | 4.36 | 4.36 | -2.59% | 116,644 |
| Feb 18, 2026 | 4.31 | 4.74 | 4.15 | 4.48 | 4.47 | 0.36% | 91,933 |
| Feb 17, 2026 | 4.54 | 4.56 | 4.13 | 4.46 | 4.46 | -0.76% | 123,820 |
| Feb 13, 2026 | 4.49 | 4.72 | 4.30 | 4.49 | 4.49 | 1.17% | 199,375 |
| Feb 12, 2026 | 4.36 | 4.49 | 4.15 | 4.44 | 4.44 | 4.89% | 64,328 |
| Feb 11, 2026 | 5.04 | 5.04 | 4.08 | 4.23 | 4.23 | -18.94% | 278,967 |
| Feb 10, 2026 | 5.22 | 5.65 | 5.09 | 5.22 | 5.22 | 3.20% | 100,105 |
| Feb 9, 2026 | 5.17 | 5.17 | 4.72 | 5.06 | 5.06 | -1.31% | 124,298 |
| Feb 6, 2026 | 5.05 | 5.13 | 4.66 | 5.13 | 5.13 | 9.88% | 103,355 |
| 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 |