Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
1.570
+0.100 (6.80%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ONDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.36 | 1.57 | 1.30 | 1.57 | 1.57 | 6.80% | 2,176,219 |
| Oct 14, 2026 | 1.66 | 1.74 | 1.46 | 1.47 | 1.47 | -16.48% | 2,887,923 |
| Oct 13, 2026 | 1.66 | 1.78 | 1.64 | 1.76 | 1.76 | 0.86% | 3,574,057 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.72 | 1.75 | 1.75 | -1.69% | 4,131,674 |
| Oct 9, 2026 | 1.87 | 1.87 | 1.73 | 1.78 | 1.78 | -4.05% | 1,451,301 |
| Oct 8, 2026 | 1.98 | 2.00 | 1.81 | 1.85 | 1.85 | -9.76% | 2,038,369 |
| Oct 7, 2026 | 2.08 | 2.10 | 1.94 | 2.05 | 2.05 | -5.53% | 3,177,158 |
| Oct 6, 2026 | 2.19 | 2.28 | 2.12 | 2.17 | 2.17 | -0.46% | 3,452,909 |
| Oct 5, 2026 | 2.30 | 2.33 | 2.15 | 2.18 | 2.18 | 5.27% | 5,303,830 |
| Oct 2, 2026 | 2.09 | 2.18 | 2.01 | 2.07 | 2.07 | 2.79% | 3,173,015 |
| Oct 1, 2026 | 2.15 | 2.19 | 2.01 | 2.02 | 2.01 | -5.26% | 3,162,859 |
| Sep 30, 2026 | 2.24 | 2.35 | 2.12 | 2.13 | 2.13 | -4.64% | 3,373,443 |
| Sep 29, 2026 | 2.48 | 2.49 | 2.22 | 2.23 | 2.23 | -5.51% | 4,272,614 |
| Sep 28, 2026 | 2.27 | 2.41 | 2.20 | 2.36 | 2.36 | 1.86% | 2,815,918 |
| Sep 25, 2026 | 2.36 | 2.46 | 2.29 | 2.32 | 2.32 | 0.30% | 5,586,927 |
| Sep 24, 2026 | 2.10 | 2.37 | 2.05 | 2.31 | 2.31 | 5.96% | 5,689,073 |
| Sep 23, 2026 | 2.40 | 2.54 | 2.17 | 2.18 | 2.18 | -8.38% | 7,286,044 |
| Sep 22, 2026 | 2.24 | 2.39 | 2.18 | 2.38 | 2.38 | 8.89% | 5,620,839 |
| Sep 21, 2026 | 2.25 | 2.35 | 2.16 | 2.19 | 2.19 | -0.23% | 3,877,783 |
| Sep 18, 2026 | 2.26 | 2.26 | 2.08 | 2.19 | 2.19 | -0.07% | 2,418,283 |
| Sep 17, 2026 | 2.25 | 2.27 | 2.15 | 2.19 | 2.19 | 4.86% | 3,450,913 |
| Sep 16, 2026 | 2.10 | 2.13 | 1.96 | 2.09 | 2.09 | -0.48% | 2,410,336 |
| Sep 15, 2026 | 2.07 | 2.21 | 2.04 | 2.10 | 2.10 | 0.24% | 2,824,210 |
| Sep 14, 2026 | 1.97 | 2.24 | 1.96 | 2.10 | 2.10 | 0.24% | 2,810,563 |
| Sep 11, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | 2.09 | -1.42% | 2,141,856 |
| Sep 10, 2026 | 2.06 | 2.28 | 2.06 | 2.12 | 2.12 | -1.40% | 3,828,067 |
| Sep 9, 2026 | 2.30 | 2.37 | 2.13 | 2.15 | 2.15 | -8.90% | 2,793,750 |
| Sep 8, 2026 | 2.34 | 2.50 | 2.33 | 2.36 | 2.36 | - | 3,086,165 |
| Sep 4, 2026 | 2.35 | 2.39 | 2.25 | 2.36 | 2.36 | 0.43% | 2,099,888 |
| Sep 3, 2026 | 2.41 | 2.55 | 2.30 | 2.35 | 2.35 | -0.42% | 3,791,713 |
| Sep 2, 2026 | 2.06 | 2.36 | 2.02 | 2.36 | 2.36 | 16.26% | 3,310,038 |
| Sep 1, 2026 | 2.25 | 2.27 | 2.00 | 2.03 | 2.03 | -15.77% | 3,497,047 |
| Aug 31, 2026 | 2.55 | 2.58 | 2.40 | 2.41 | 2.41 | -6.95% | 1,481,609 |
| Aug 28, 2026 | 3.06 | 3.16 | 2.56 | 2.59 | 2.59 | -19.31% | 2,913,824 |
| Aug 27, 2026 | 2.92 | 3.26 | 2.90 | 3.21 | 3.21 | 14.23% | 2,469,352 |
| Aug 26, 2026 | 2.73 | 2.86 | 2.66 | 2.81 | 2.81 | -1.40% | 2,796,790 |
| Aug 25, 2026 | 2.91 | 2.91 | 2.80 | 2.85 | 2.85 | 0.35% | 1,846,812 |
| Aug 24, 2026 | 3.00 | 3.02 | 2.81 | 2.84 | 2.84 | -11.25% | 2,312,264 |
| Aug 21, 2026 | 2.96 | 3.27 | 2.96 | 3.20 | 3.20 | 7.02% | 3,093,732 |
| Aug 20, 2026 | 3.37 | 3.37 | 2.81 | 2.99 | 2.99 | -11.01% | 4,052,417 |
| Aug 19, 2026 | 3.37 | 3.43 | 3.16 | 3.36 | 3.36 | -3.17% | 2,668,406 |
| Aug 18, 2026 | 3.12 | 3.67 | 3.11 | 3.47 | 3.47 | 0.29% | 4,920,992 |
| Aug 17, 2026 | 3.51 | 3.54 | 3.09 | 3.46 | 3.46 | -4.68% | 4,500,353 |
| Aug 14, 2026 | 3.75 | 3.92 | 3.48 | 3.63 | 3.63 | 6.76% | 8,338,699 |
| Aug 13, 2026 | 3.40 | 3.93 | 3.28 | 3.40 | 3.40 | -17.87% | 11,696,760 |
| Aug 12, 2026 | 4.27 | 4.28 | 4.02 | 4.14 | 4.14 | 1.22% | 6,154,491 |
| Aug 11, 2026 | 3.79 | 4.10 | 3.65 | 4.09 | 4.09 | 9.36% | 2,261,663 |
| Aug 10, 2026 | 3.88 | 3.97 | 3.54 | 3.74 | 3.74 | 3.89% | 3,184,525 |
| Aug 7, 2026 | 3.49 | 3.61 | 3.19 | 3.60 | 3.60 | 9.09% | 4,267,236 |
| Aug 6, 2026 | 3.21 | 3.67 | 3.15 | 3.30 | 3.30 | -3.23% | 2,006,674 |