Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
2.190
-0.002 (-0.09%)
Sep 18, 2026, 4:00 PM EDT - Market closed
ONDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.26 | 2.26 | 2.08 | 2.19 | 2.19 | -0.07% | 2,407,106 |
| 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 |
| Aug 5, 2026 | 3.54 | 3.60 | 3.31 | 3.41 | 3.41 | 0.29% | 2,416,608 |
| Aug 4, 2026 | 3.30 | 3.57 | 3.21 | 3.40 | 3.40 | 11.82% | 3,841,559 |
| Aug 3, 2026 | 2.42 | 3.10 | 2.31 | 3.04 | 3.04 | 23.01% | 2,499,263 |
| Jul 31, 2026 | 2.65 | 2.70 | 2.23 | 2.47 | 2.47 | -2.99% | 2,137,494 |
| Jul 30, 2026 | 2.20 | 2.58 | 2.09 | 2.55 | 2.55 | 23.09% | 2,872,327 |
| Jul 29, 2026 | 2.79 | 2.84 | 2.05 | 2.07 | 2.07 | -27.27% | 2,506,877 |
| Jul 28, 2026 | 2.73 | 2.85 | 2.47 | 2.85 | 2.85 | -4.16% | 2,207,285 |
| Jul 27, 2026 | 2.88 | 3.07 | 2.68 | 2.97 | 2.97 | 5.69% | 3,072,018 |
| Jul 24, 2026 | 2.91 | 3.07 | 2.56 | 2.81 | 2.81 | -3.10% | 4,988,313 |
| Jul 23, 2026 | 2.82 | 3.12 | 2.74 | 2.90 | 2.90 | -2.36% | 3,882,169 |
| Jul 22, 2026 | 2.80 | 3.35 | 2.76 | 2.97 | 2.97 | 8.79% | 6,227,458 |
| Jul 21, 2026 | 2.28 | 2.84 | 2.28 | 2.73 | 2.73 | 23.53% | 3,432,184 |
| Jul 20, 2026 | 2.05 | 2.28 | 2.03 | 2.21 | 2.21 | 10.50% | 2,064,574 |
| Jul 17, 2026 | 1.99 | 2.13 | 1.81 | 2.00 | 2.00 | -3.07% | 1,651,823 |
| Jul 16, 2026 | 2.21 | 2.23 | 2.01 | 2.06 | 2.06 | -11.95% | 1,180,153 |
| Jul 15, 2026 | 2.54 | 2.67 | 2.14 | 2.34 | 2.34 | -8.46% | 1,802,512 |
| Jul 14, 2026 | 2.33 | 2.60 | 2.29 | 2.56 | 2.56 | 11.65% | 1,710,413 |
| Jul 13, 2026 | 2.40 | 2.52 | 2.24 | 2.29 | 2.29 | -8.65% | 1,590,823 |
| Jul 10, 2026 | 2.81 | 2.84 | 2.48 | 2.51 | 2.51 | -10.68% | 1,529,460 |