Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
6.48
-0.76 (-10.50%)
At close: May 15, 2026, 4:00 PM EDT
6.36
-0.12 (-1.85%)
After-hours: May 15, 2026, 7:56 PM EDT
ONDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.75 | 8.40 | 6.38 | 6.48 | 6.48 | -10.50% | 2,348,725 |
| May 14, 2026 | 5.97 | 7.84 | 5.57 | 7.24 | 7.24 | 51.15% | 4,231,863 |
| May 13, 2026 | 4.79 | 5.10 | 4.57 | 4.79 | 4.79 | -4.01% | 627,467 |
| May 12, 2026 | 5.15 | 5.31 | 4.70 | 4.99 | 4.99 | -7.93% | 789,938 |
| May 11, 2026 | 4.88 | 5.66 | 4.64 | 5.42 | 5.42 | 8.18% | 836,070 |
| May 8, 2026 | 4.95 | 5.04 | 4.56 | 5.01 | 5.01 | 3.94% | 497,705 |
| May 7, 2026 | 5.23 | 5.23 | 4.72 | 4.82 | 4.82 | -9.91% | 675,162 |
| May 6, 2026 | 5.25 | 5.48 | 5.00 | 5.35 | 5.35 | - | 736,181 |
| May 5, 2026 | 5.89 | 5.89 | 5.15 | 5.35 | 5.35 | -8.23% | 934,244 |
| May 4, 2026 | 6.40 | 6.62 | 5.75 | 5.83 | 5.83 | -11.13% | 1,112,313 |
| May 1, 2026 | 6.15 | 6.85 | 5.70 | 6.56 | 6.56 | 5.47% | 756,118 |
| Apr 30, 2026 | 5.58 | 6.36 | 5.37 | 6.22 | 6.22 | 10.85% | 510,130 |
| Apr 29, 2026 | 6.76 | 6.80 | 5.49 | 5.61 | 5.61 | -18.56% | 946,837 |
| Apr 28, 2026 | 7.17 | 7.69 | 6.71 | 6.89 | 6.89 | -8.62% | 548,755 |
| Apr 27, 2026 | 6.75 | 7.66 | 6.58 | 7.54 | 7.54 | 7.79% | 558,955 |
| Apr 24, 2026 | 7.16 | 7.30 | 6.44 | 7.00 | 7.00 | -0.29% | 532,070 |
| Apr 23, 2026 | 7.48 | 7.58 | 6.40 | 7.02 | 7.02 | -9.83% | 1,199,326 |
| Apr 22, 2026 | 8.05 | 8.49 | 7.46 | 7.78 | 7.78 | 3.60% | 1,428,898 |
| Apr 21, 2026 | 7.53 | 8.05 | 7.18 | 7.51 | 7.51 | 2.88% | 1,226,810 |
| Apr 20, 2026 | 6.16 | 7.71 | 5.95 | 7.30 | 7.30 | 14.89% | 1,439,463 |
| Apr 17, 2026 | 6.85 | 7.05 | 6.09 | 6.35 | 6.35 | -4.45% | 1,044,452 |
| Apr 16, 2026 | 6.72 | 6.85 | 6.09 | 6.65 | 6.65 | 4.12% | 727,694 |
| Apr 15, 2026 | 5.82 | 6.42 | 5.63 | 6.39 | 6.39 | 12.59% | 953,959 |
| Apr 14, 2026 | 6.09 | 6.21 | 5.56 | 5.67 | 5.67 | -1.17% | 544,617 |
| Apr 13, 2026 | 5.17 | 5.88 | 4.90 | 5.74 | 5.74 | 7.03% | 511,874 |
| Apr 10, 2026 | 5.44 | 5.61 | 5.20 | 5.36 | 5.36 | -0.13% | 247,815 |
| Apr 9, 2026 | 5.76 | 5.80 | 5.24 | 5.37 | 5.37 | -6.93% | 522,273 |
| Apr 8, 2026 | 6.68 | 6.89 | 5.63 | 5.77 | 5.77 | -1.33% | 949,924 |
| Apr 7, 2026 | 5.75 | 6.04 | 5.45 | 5.85 | 5.85 | -0.36% | 684,654 |
| Apr 6, 2026 | 6.02 | 6.31 | 5.70 | 5.87 | 5.87 | -1.36% | 721,027 |
| Apr 2, 2026 | 4.73 | 5.99 | 4.67 | 5.95 | 5.95 | 17.57% | 875,626 |
| Apr 1, 2026 | 5.65 | 5.68 | 5.04 | 5.06 | 5.06 | -4.89% | 1,068,163 |
| 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 |