Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
5.48
-1.91 (-25.87%)
At close: Feb 5, 2026, 4:00 PM EST
6.25
+0.77 (14.09%)
Pre-market: Feb 6, 2026, 6:38 AM EST
ONDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.78 | 7.02 | 5.31 | 5.48 | 5.48 | -25.87% | 786,522 |
| Feb 4, 2026 | 10.31 | 10.33 | 6.35 | 7.39 | 7.39 | -29.15% | 611,856 |
| Feb 3, 2026 | 9.86 | 10.50 | 8.97 | 10.43 | 10.43 | 13.74% | 308,195 |
| Feb 2, 2026 | 9.40 | 10.00 | 8.25 | 9.17 | 9.17 | 5.45% | 237,295 |
| Jan 30, 2026 | 10.37 | 10.72 | 8.36 | 8.70 | 8.70 | -17.01% | 384,028 |
| Jan 29, 2026 | 12.21 | 12.29 | 10.02 | 10.48 | 10.48 | -15.60% | 292,544 |
| Jan 28, 2026 | 13.83 | 14.00 | 12.02 | 12.41 | 12.41 | 0.76% | 331,492 |
| Jan 27, 2026 | 10.51 | 12.80 | 10.37 | 12.32 | 12.32 | 19.21% | 279,941 |
| Jan 26, 2026 | 12.40 | 12.70 | 9.98 | 10.34 | 10.34 | -16.97% | 232,418 |
| Jan 23, 2026 | 13.68 | 13.89 | 12.00 | 12.45 | 12.45 | -6.88% | 262,575 |
| Jan 22, 2026 | 13.34 | 14.88 | 12.90 | 13.37 | 13.37 | 0.81% | 226,980 |
| Jan 21, 2026 | 16.30 | 17.16 | 11.97 | 13.26 | 13.26 | -9.30% | 485,482 |
| Jan 20, 2026 | 12.00 | 16.82 | 11.86 | 14.62 | 14.62 | 16.44% | 364,187 |
| Jan 16, 2026 | 15.50 | 17.08 | 12.50 | 12.56 | 12.56 | -10.72% | 359,144 |
| Jan 15, 2026 | 15.86 | 16.83 | 14.06 | 14.06 | 14.06 | -11.33% | 133,490 |
| Jan 14, 2026 | 16.08 | 16.08 | 14.31 | 15.86 | 15.86 | -4.19% | 192,020 |