Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
5.06
-0.26 (-4.88%)
At close: Apr 1, 2026, 4:00 PM EDT
5.12
+0.06 (1.16%)
After-hours: Apr 1, 2026, 7:56 PM EDT
ONDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.63 | 5.63 | 5.04 | 5.04 | - | -5.28% | 1,032,738 |
| Mar 31, 2026 | 4.61 | 5.42 | 4.43 | 5.32 | 5.32 | 22.89% | 1,555,774 |
| Mar 30, 2026 | 5.15 | 5.15 | 3.96 | 4.33 | 4.33 | -15.97% | 880,288 |
| Mar 27, 2026 | 5.86 | 5.86 | 5.03 | 5.15 | 5.15 | -13.54% | 1,368,624 |
| Mar 26, 2026 | 6.78 | 6.90 | 5.75 | 5.96 | 5.96 | -16.76% | 1,279,063 |
| Mar 25, 2026 | 7.99 | 8.32 | 7.06 | 7.16 | 7.16 | -7.37% | 1,386,157 |
| Mar 24, 2026 | 8.07 | 8.71 | 7.42 | 7.73 | 7.73 | -3.86% | 1,858,400 |
| Mar 23, 2026 | 7.17 | 8.10 | 6.76 | 8.04 | 8.04 | 15.85% | 2,164,266 |
| Mar 20, 2026 | 7.93 | 8.02 | 6.44 | 6.94 | 6.94 | -12.59% | 1,142,452 |
| Mar 19, 2026 | 7.68 | 8.22 | 7.00 | 7.94 | 7.94 | -1.29% | 2,325,037 |
| Mar 18, 2026 | 8.88 | 9.35 | 8.04 | 8.04 | 8.04 | -7.75% | 1,621,913 |
| Mar 17, 2026 | 7.75 | 9.02 | 7.44 | 8.72 | 8.72 | 13.54% | 3,123,081 |
| Mar 16, 2026 | 7.53 | 8.12 | 7.08 | 7.68 | 7.68 | 7.52% | 2,989,140 |
| Mar 13, 2026 | 7.53 | 8.30 | 7.00 | 7.14 | 7.14 | -3.73% | 1,432,003 |
| Mar 12, 2026 | 6.97 | 8.07 | 6.70 | 7.42 | 7.42 | 10.09% | 2,313,791 |
| Mar 11, 2026 | 7.01 | 7.71 | 6.28 | 6.74 | 6.74 | -3.71% | 1,805,277 |
| Mar 10, 2026 | 6.73 | 7.51 | 6.40 | 7.00 | 7.00 | 5.90% | 1,447,303 |
| Mar 9, 2026 | 6.95 | 7.00 | 5.87 | 6.61 | 6.61 | -1.34% | 2,926,985 |
| Mar 6, 2026 | 7.35 | 9.33 | 6.65 | 6.70 | 6.70 | -13.10% | 3,674,080 |
| Mar 5, 2026 | 7.74 | 8.32 | 7.10 | 7.71 | 7.71 | -0.52% | 2,042,723 |
| Mar 4, 2026 | 7.56 | 8.17 | 6.93 | 7.75 | 7.75 | 9.93% | 1,421,770 |
| Mar 3, 2026 | 8.12 | 8.50 | 6.67 | 7.05 | 7.05 | -12.64% | 1,669,873 |
| Mar 2, 2026 | 7.81 | 10.56 | 7.53 | 8.07 | 8.07 | 12.19% | 2,997,869 |
| Feb 27, 2026 | 7.20 | 7.35 | 6.56 | 7.19 | 7.19 | -7.15% | 974,108 |
| Feb 26, 2026 | 7.33 | 8.24 | 7.04 | 7.75 | 7.75 | 2.65% | 1,079,259 |
| Feb 25, 2026 | 8.07 | 8.48 | 7.51 | 7.55 | 7.55 | -2.49% | 946,415 |
| Feb 24, 2026 | 7.14 | 7.80 | 6.40 | 7.74 | 7.74 | 4.31% | 652,642 |
| Feb 23, 2026 | 6.96 | 7.92 | 6.95 | 7.42 | 7.42 | 2.77% | 503,311 |
| Feb 20, 2026 | 9.10 | 9.74 | 7.05 | 7.22 | 7.22 | -23.68% | 1,026,381 |
| Feb 19, 2026 | 8.50 | 9.76 | 8.44 | 9.46 | 9.46 | 5.35% | 1,142,080 |
| Feb 18, 2026 | 7.67 | 9.08 | 7.36 | 8.98 | 8.98 | 21.20% | 1,084,973 |
| Feb 17, 2026 | 6.36 | 7.80 | 5.82 | 7.41 | 7.41 | 15.15% | 620,639 |
| Feb 13, 2026 | 6.41 | 6.89 | 5.81 | 6.43 | 6.43 | 6.52% | 665,725 |
| Feb 12, 2026 | 6.35 | 6.35 | 5.63 | 6.04 | 6.04 | -5.18% | 491,601 |
| Feb 11, 2026 | 7.34 | 7.34 | 5.87 | 6.37 | 6.37 | -8.95% | 556,790 |
| Feb 10, 2026 | 7.65 | 8.13 | 6.86 | 7.00 | 7.00 | -12.50% | 474,845 |
| Feb 9, 2026 | 7.17 | 8.44 | 7.09 | 8.00 | 8.00 | 13.73% | 888,106 |
| Feb 6, 2026 | 6.11 | 7.15 | 5.47 | 7.03 | 7.03 | 28.33% | 672,543 |
| Feb 5, 2026 | 6.78 | 7.02 | 5.31 | 5.48 | 5.48 | -25.87% | 794,328 |
| Feb 4, 2026 | 10.31 | 10.33 | 6.35 | 7.39 | 7.39 | -29.15% | 623,807 |
| Feb 3, 2026 | 9.86 | 10.50 | 8.97 | 10.43 | 10.43 | 13.74% | 311,046 |
| Feb 2, 2026 | 9.40 | 10.00 | 8.25 | 9.17 | 9.17 | 5.45% | 241,732 |
| 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 |