Leverage Shares 2X Long DUOL Daily ETF (DUOG)
NASDAQ: DUOG · Real-Time Price · USD
55.64
+6.57 (13.39%)
At close: Oct 15, 2026, 4:00 PM EDT
55.06
-0.58 (-1.04%)
After-hours: Oct 15, 2026, 4:31 PM EDT
DUOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 49.24 | 55.88 | 49.24 | 55.64 | 55.64 | 13.38% | 6,726 |
| Oct 14, 2026 | 49.97 | 49.97 | 46.61 | 49.07 | 49.07 | -0.73% | 3,490 |
| Oct 13, 2026 | 52.02 | 52.02 | 49.43 | 49.43 | 49.43 | -10.65% | 5,199 |
| Oct 12, 2026 | 56.93 | 56.94 | 55.32 | 55.32 | 55.32 | -2.83% | 1,338 |
| Oct 9, 2026 | 56.77 | 57.00 | 56.77 | 56.93 | 56.93 | -1.97% | 766 |
| Oct 8, 2026 | 58.41 | 58.41 | 58.08 | 58.08 | 58.08 | -0.72% | 1,217 |
| Oct 7, 2026 | 57.83 | 59.70 | 57.83 | 58.50 | 58.50 | 4.66% | 3,211 |
| Oct 6, 2026 | 55.27 | 56.46 | 55.27 | 55.90 | 55.90 | 1.60% | 856 |
| Oct 5, 2026 | 52.24 | 55.02 | 52.24 | 55.02 | 55.01 | 3.93% | 1,928 |
| Oct 2, 2026 | 54.10 | 54.10 | 52.82 | 52.93 | 52.93 | -3.31% | 4,937 |
| Oct 1, 2026 | 53.50 | 55.00 | 53.50 | 54.74 | 54.74 | 5.24% | 1,714 |
| Sep 30, 2026 | 52.28 | 52.32 | 52.02 | 52.02 | 52.02 | 0.59% | 1,138 |
| Sep 29, 2026 | 50.93 | 51.72 | 49.98 | 51.72 | 51.72 | 11.84% | 3,373 |
| Sep 28, 2026 | 54.99 | 54.99 | 46.24 | 46.24 | 46.24 | -12.84% | 6,053 |
| Sep 25, 2026 | 54.53 | 54.53 | 52.35 | 53.06 | 53.05 | -5.79% | 3,033 |
| Sep 24, 2026 | 57.98 | 58.99 | 53.82 | 56.32 | 56.31 | 2.44% | 4,562 |
| Sep 23, 2026 | 55.32 | 55.60 | 54.30 | 54.97 | 54.97 | -2.58% | 1,944 |
| 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 |