Leverage Shares 2X Long DUOL Daily ETF (DUOG)
NASDAQ: DUOG · Real-Time Price · USD
56.43
-1.20 (-2.09%)
Sep 22, 2026, 4:00 PM EDT - Market closed
DUOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 56.41 | 56.43 | 54.22 | 56.43 | 56.43 | -2.09% | 3,771 |
| Sep 21, 2026 | 58.05 | 58.88 | 56.96 | 57.63 | 57.63 | 10.10% | 4,477 |
| Sep 18, 2026 | 54.00 | 54.00 | 52.17 | 52.34 | 52.34 | -7.18% | 4,075 |
| Sep 17, 2026 | 55.11 | 56.39 | 55.11 | 56.39 | 56.39 | -1.17% | 1,476 |
| Sep 16, 2026 | 58.08 | 58.08 | 57.06 | 57.06 | 57.06 | -7.54% | 4,107 |
| Sep 15, 2026 | 58.96 | 61.71 | 58.96 | 61.71 | 61.71 | 3.55% | 3,783 |
| Sep 14, 2026 | 56.36 | 61.31 | 56.36 | 59.60 | 59.60 | 10.53% | 7,094 |
| Sep 11, 2026 | 53.18 | 55.08 | 53.00 | 53.92 | 53.92 | -2.23% | 1,810 |
| Sep 10, 2026 | 50.80 | 55.15 | 50.80 | 55.15 | 55.14 | 8.55% | 4,174 |
| Sep 9, 2026 | 55.00 | 55.00 | 50.80 | 50.80 | 50.80 | -9.85% | 15,075 |
| Sep 8, 2026 | 56.57 | 56.98 | 54.00 | 56.35 | 56.35 | -10.51% | 8,900 |
| Sep 4, 2026 | 65.47 | 65.47 | 62.86 | 62.97 | 62.97 | -5.79% | 1,958 |
| Sep 3, 2026 | 69.71 | 73.27 | 63.73 | 66.84 | 66.84 | 1.62% | 10,082 |
| Sep 2, 2026 | 65.25 | 65.77 | 63.02 | 65.77 | 65.77 | -1.83% | 5,150 |
| Sep 1, 2026 | 69.00 | 69.00 | 63.30 | 67.00 | 67.00 | 14.20% | 13,062 |
| Aug 31, 2026 | 55.33 | 58.71 | 55.33 | 58.67 | 58.67 | 1.94% | 3,896 |
| Aug 28, 2026 | 55.29 | 57.55 | 55.29 | 57.55 | 57.55 | 5.44% | 1,454 |
| Aug 27, 2026 | 56.66 | 56.66 | 53.59 | 54.58 | 54.58 | 3.14% | 1,669 |
| Aug 26, 2026 | 51.84 | 53.65 | 51.84 | 52.92 | 52.92 | -7.24% | 2,165 |
| Aug 25, 2026 | 56.06 | 57.05 | 55.86 | 57.05 | 57.05 | -0.79% | 3,660 |
| Aug 24, 2026 | 56.00 | 58.00 | 54.89 | 57.51 | 57.51 | 0.72% | 5,898 |
| Aug 21, 2026 | 56.00 | 58.41 | 55.33 | 57.10 | 57.10 | -1.48% | 2,992 |
| Aug 20, 2026 | 56.08 | 58.77 | 56.08 | 57.95 | 57.95 | 1.30% | 6,599 |
| Aug 19, 2026 | 59.35 | 60.58 | 54.03 | 57.21 | 57.21 | 9.39% | 18,895 |
| Aug 18, 2026 | 48.77 | 53.90 | 48.77 | 52.30 | 52.30 | 14.58% | 21,179 |
| Aug 17, 2026 | 46.13 | 46.13 | 44.75 | 45.64 | 45.64 | -4.26% | 4,484 |
| Aug 14, 2026 | 53.00 | 53.00 | 47.68 | 47.68 | 47.68 | -15.80% | 10,070 |
| Aug 13, 2026 | 51.94 | 57.82 | 50.45 | 56.62 | 56.62 | 14.47% | 14,659 |
| Aug 12, 2026 | 50.37 | 50.37 | 44.77 | 49.46 | 49.46 | -1.75% | 33,276 |
| Aug 11, 2026 | 49.99 | 52.44 | 49.99 | 50.34 | 50.34 | -2.45% | 3,288 |
| Aug 10, 2026 | 47.32 | 51.60 | 46.86 | 51.60 | 51.60 | 9.46% | 12,493 |
| Aug 7, 2026 | 42.47 | 47.14 | 42.47 | 47.14 | 47.14 | 14.08% | 16,638 |
| Aug 6, 2026 | 44.06 | 45.29 | 34.00 | 41.32 | 41.32 | -19.84% | 31,187 |
| Aug 5, 2026 | 52.61 | 52.97 | 50.12 | 51.55 | 51.55 | -2.61% | 20,372 |
| Aug 4, 2026 | 46.50 | 52.93 | 46.30 | 52.93 | 52.93 | 2.72% | 6,633 |
| Aug 3, 2026 | 51.35 | 53.65 | 51.35 | 51.53 | 51.53 | 1.33% | 2,928 |
| Jul 31, 2026 | 49.06 | 51.00 | 49.06 | 50.85 | 50.85 | 1.72% | 3,519 |
| Jul 30, 2026 | 51.11 | 51.11 | 48.23 | 49.99 | 49.99 | -9.37% | 4,910 |
| Jul 29, 2026 | 55.45 | 57.11 | 54.70 | 55.16 | 55.16 | -1.06% | 4,425 |
| Jul 28, 2026 | 54.00 | 55.76 | 50.62 | 55.76 | 55.76 | 12.09% | 10,529 |
| Jul 27, 2026 | 44.60 | 50.59 | 44.60 | 49.74 | 49.74 | 17.01% | 10,138 |
| Jul 24, 2026 | 42.01 | 43.68 | 42.01 | 42.51 | 42.51 | 2.54% | 3,735 |
| Jul 23, 2026 | 40.36 | 41.46 | 39.76 | 41.46 | 41.46 | 1.60% | 13,437 |
| Jul 22, 2026 | 43.18 | 43.18 | 40.81 | 40.81 | 40.81 | -7.92% | 4,266 |
| Jul 21, 2026 | 50.74 | 50.74 | 44.28 | 44.32 | 44.32 | -13.78% | 9,200 |
| Jul 20, 2026 | 51.78 | 53.50 | 49.87 | 51.40 | 51.40 | 0.62% | 3,799 |
| Jul 17, 2026 | 50.73 | 52.88 | 50.35 | 51.09 | 51.09 | 7.03% | 12,645 |
| Jul 16, 2026 | 47.81 | 47.81 | 47.40 | 47.73 | 47.73 | -3.87% | 1,995 |
| Jul 15, 2026 | 52.00 | 52.00 | 49.06 | 49.65 | 49.65 | 4.55% | 6,423 |
| Jul 14, 2026 | 46.75 | 49.96 | 46.75 | 47.49 | 47.49 | -5.89% | 6,856 |