Leverage Shares 2X Long OKTA Daily ETF (OKTG)
NASDAQ: OKTG · Real-Time Price · USD
12.08
-0.30 (-2.44%)
Mar 9, 2026, 4:00 PM EDT - Market closed
OKTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.97 | 12.28 | 11.59 | 12.08 | 12.08 | -2.48% | 11,121 |
| Mar 6, 2026 | 12.17 | 12.84 | 11.80 | 12.38 | 12.38 | 2.36% | 26,542 |
| Mar 5, 2026 | 10.20 | 12.26 | 10.20 | 12.10 | 12.10 | 22.27% | 135,065 |
| Mar 4, 2026 | 10.14 | 10.47 | 9.83 | 9.90 | 9.90 | -1.90% | 152,326 |
| Mar 3, 2026 | 9.82 | 10.61 | 9.63 | 10.09 | 10.09 | -4.26% | 41,922 |
| Mar 2, 2026 | 10.36 | 10.54 | 10.33 | 10.54 | 10.54 | 3.76% | 4,942 |
| Feb 27, 2026 | 10.20 | 10.20 | 9.97 | 10.15 | 10.15 | -7.18% | 1,977 |
| Feb 26, 2026 | 10.95 | 11.15 | 10.58 | 10.94 | 10.94 | 6.10% | 3,414 |
| Feb 25, 2026 | 9.70 | 10.38 | 9.65 | 10.31 | 10.31 | 5.11% | 7,074 |
| Feb 24, 2026 | 9.69 | 9.93 | 9.69 | 9.81 | 9.81 | 4.13% | 5,687 |
| Feb 23, 2026 | 11.00 | 11.00 | 9.30 | 9.42 | 9.42 | -12.04% | 6,234 |
| Feb 20, 2026 | 13.05 | 13.40 | 10.70 | 10.71 | 10.71 | -18.83% | 3,607 |
| Feb 19, 2026 | 13.37 | 13.37 | 13.19 | 13.19 | 13.19 | -2.90% | 680 |
| Feb 18, 2026 | 13.42 | 13.85 | 13.42 | 13.59 | 13.59 | 1.15% | 578 |
| Feb 17, 2026 | 13.37 | 13.45 | 13.26 | 13.43 | 13.43 | -11.06% | 4,363 |
| Feb 13, 2026 | 15.01 | 15.11 | 14.87 | 15.11 | 15.10 | 5.09% | 526 |
| Feb 12, 2026 | 13.86 | 14.47 | 13.86 | 14.37 | 14.37 | -7.16% | 2,224 |
| Feb 11, 2026 | 15.66 | 15.66 | 14.88 | 15.48 | 15.48 | -0.71% | 1,589 |
| Feb 10, 2026 | 15.43 | 15.65 | 15.43 | 15.59 | 15.59 | 0.70% | 1,060 |
| Feb 9, 2026 | 15.10 | 15.58 | 15.10 | 15.48 | 15.48 | 3.03% | 1,679 |
| Feb 6, 2026 | 14.70 | 15.03 | 14.70 | 15.03 | 15.03 | 11.29% | 12,460 |
| Feb 5, 2026 | 14.08 | 14.08 | 13.43 | 13.50 | 13.50 | -3.30% | 1,228 |
| Feb 4, 2026 | 13.27 | 14.00 | 13.20 | 13.96 | 13.96 | 2.74% | 2,426 |
| Feb 3, 2026 | 15.00 | 15.00 | 12.92 | 13.59 | 13.59 | -13.25% | 4,147 |
| Feb 2, 2026 | 14.93 | 15.67 | 14.93 | 15.67 | 15.67 | 8.59% | 447 |
| Jan 30, 2026 | 14.56 | 14.90 | 14.43 | 14.43 | 14.43 | -2.91% | 1,034 |
| Jan 29, 2026 | 14.68 | 14.86 | 14.37 | 14.86 | 14.86 | -11.16% | 779 |
| Jan 28, 2026 | 17.08 | 17.08 | 16.73 | 16.73 | 16.73 | -1.65% | 236 |
| Jan 27, 2026 | 17.00 | 17.25 | 17.00 | 17.01 | 17.01 | 0.72% | 1,295 |
| Jan 26, 2026 | 16.66 | 17.04 | 16.66 | 16.89 | 16.89 | 0.63% | 579 |
| Jan 23, 2026 | 17.11 | 17.11 | 16.78 | 16.78 | 16.78 | -1.57% | 409 |
| Jan 22, 2026 | 17.02 | 17.05 | 16.62 | 17.05 | 17.05 | 5.78% | 574 |
| Jan 21, 2026 | 16.03 | 16.37 | 15.83 | 16.12 | 16.12 | 2.68% | 2,066 |
| Jan 20, 2026 | 16.22 | 16.65 | 15.70 | 15.70 | 15.70 | -4.24% | 1,074 |
| Jan 16, 2026 | 17.00 | 17.00 | 16.39 | 16.39 | 16.39 | -5.19% | 920 |
| Jan 15, 2026 | 18.30 | 18.30 | 17.29 | 17.29 | 17.29 | -3.08% | 979 |
| Jan 14, 2026 | 19.10 | 19.10 | 17.60 | 17.84 | 17.84 | -1.47% | 2,376 |
| Jan 13, 2026 | 18.74 | 18.74 | 18.11 | 18.11 | 18.10 | 0.87% | 1,215 |
| Jan 12, 2026 | 17.38 | 18.13 | 17.38 | 17.95 | 17.95 | 2.91% | 2,559 |
| Jan 9, 2026 | 17.35 | 17.44 | 17.34 | 17.44 | 17.44 | -3.79% | 583 |
| Jan 8, 2026 | 17.99 | 18.13 | 17.87 | 18.13 | 18.13 | 0.18% | 2,644 |
| Jan 7, 2026 | 16.97 | 18.29 | 16.97 | 18.09 | 18.09 | 7.53% | 3,983 |
| Jan 6, 2026 | 16.55 | 16.83 | 16.55 | 16.83 | 16.83 | 5.92% | 1,287 |
| Jan 5, 2026 | 15.00 | 17.33 | 15.00 | 15.89 | 15.89 | 10.10% | 3,672 |
| Jan 2, 2026 | 14.80 | 14.80 | 14.40 | 14.43 | 14.43 | -6.87% | 5,161 |
| Dec 31, 2025 | 15.79 | 15.79 | 15.49 | 15.49 | 15.49 | -2.23% | 1,765 |
| Dec 30, 2025 | 16.02 | 16.08 | 15.85 | 15.85 | 15.85 | -1.53% | 1,107 |
| Dec 29, 2025 | 16.04 | 16.09 | 16.00 | 16.09 | 16.09 | -1.32% | 782 |
| Dec 26, 2025 | 16.15 | 16.31 | 16.15 | 16.31 | 16.31 | 0.15% | 1,829 |
| Dec 24, 2025 | 16.48 | 16.48 | 16.11 | 16.29 | 16.29 | -1.31% | 1,405 |