Leverage Shares 2X Long DUOL Daily ETF (DUOG)
NASDAQ: DUOG · Real-Time Price · USD
47.68
-8.95 (-15.80%)
At close: Aug 14, 2026, 4:00 PM EDT
48.27
+0.60 (1.25%)
After-hours: Aug 14, 2026, 5:53 PM EDT
DUOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 45.52 | 50.47 | 45.52 | 50.47 | 50.47 | 11.76% | 10,857 |
| Jul 10, 2026 | 50.90 | 50.90 | 45.16 | 45.16 | 45.16 | -7.93% | 1,800 |
| Jul 9, 2026 | 48.50 | 50.39 | 44.82 | 49.05 | 49.04 | 3.70% | 5,100 |
| Jul 8, 2026 | 48.25 | 48.50 | 46.87 | 47.30 | 47.30 | -6.50% | 4,689 |
| Jul 7, 2026 | 52.74 | 52.74 | 49.61 | 50.58 | 50.58 | 3.25% | 8,212 |
| Jul 6, 2026 | 44.07 | 52.40 | 44.00 | 48.99 | 48.99 | 5.98% | 6,482 |
| Jul 2, 2026 | 41.92 | 46.57 | 39.39 | 46.23 | 46.23 | 7.25% | 16,723 |
| Jul 1, 2026 | 41.35 | 44.04 | 41.35 | 43.10 | 43.10 | 11.30% | 4,872 |
| Jun 30, 2026 | 38.86 | 40.38 | 38.66 | 38.73 | 38.73 | -2.34% | 5,763 |
| Jun 29, 2026 | 43.41 | 44.04 | 39.00 | 39.66 | 39.66 | -8.94% | 18,113 |
| Jun 26, 2026 | 41.90 | 45.30 | 41.90 | 43.55 | 43.55 | 3.50% | 12,314 |
| Jun 25, 2026 | 50.20 | 50.20 | 42.08 | 42.08 | 42.08 | -19.17% | 17,542 |
| Jun 24, 2026 | 51.50 | 56.37 | 50.88 | 52.06 | 52.06 | -0.32% | 18,314 |
| Jun 23, 2026 | 49.72 | 53.25 | 47.24 | 52.22 | 52.22 | 8.30% | 11,722 |
| Jun 22, 2026 | 46.35 | 49.82 | 45.00 | 48.22 | 48.22 | 2.58% | 17,186 |
| Jun 18, 2026 | 45.70 | 47.89 | 44.70 | 47.01 | 47.01 | 3.24% | 18,723 |
| Jun 17, 2026 | 49.16 | 52.08 | 45.51 | 45.53 | 45.53 | -7.02% | 18,353 |
| Jun 16, 2026 | 46.11 | 50.19 | 45.80 | 48.97 | 48.97 | 1.97% | 24,388 |
| Jun 15, 2026 | 44.68 | 50.35 | 44.51 | 48.03 | 48.03 | 5.73% | 20,634 |
| Jun 12, 2026 | 44.08 | 45.62 | 41.19 | 45.42 | 45.42 | -1.48% | 22,007 |
| Jun 11, 2026 | 40.41 | 46.10 | 40.41 | 46.10 | 46.10 | 3.02% | 24,297 |
| Jun 10, 2026 | 43.74 | 48.20 | 43.74 | 44.75 | 44.75 | 6.49% | 42,697 |
| Jun 9, 2026 | 43.44 | 46.61 | 41.38 | 42.02 | 42.02 | 0.10% | 43,747 |
| Jun 8, 2026 | 35.48 | 43.50 | 35.48 | 41.98 | 41.98 | 16.65% | 25,540 |
| Jun 5, 2026 | 37.74 | 38.18 | 34.33 | 35.99 | 35.99 | -0.35% | 17,046 |
| Jun 4, 2026 | 36.26 | 38.48 | 35.35 | 36.12 | 36.12 | 3.14% | 19,029 |