Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
0.8969
-0.0658 (-6.83%)
At close: Nov 13, 2026, 4:00 PM EST
0.8800
-0.0169 (-1.88%)
After-hours: Nov 13, 2026, 7:57 PM EST
ONDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.98 | 0.98 | 0.86 | 0.90 | 0.90 | -6.83% | 723,874 |
| Nov 12, 2026 | 1.02 | 1.09 | 0.92 | 0.96 | 0.96 | -15.55% | 2,752,211 |
| Nov 11, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | 6.54% | 1,939,358 |
| Nov 10, 2026 | 1.17 | 1.20 | 1.02 | 1.07 | 1.07 | -12.30% | 1,912,886 |
| Nov 9, 2026 | 1.06 | 1.29 | 1.01 | 1.22 | 1.22 | 22.00% | 2,558,136 |
| Nov 6, 2026 | 0.82 | 1.03 | 0.76 | 1.00 | 1.00 | 33.33% | 1,508,890 |
| Nov 5, 2026 | 0.95 | 0.97 | 0.67 | 0.75 | 0.75 | -27.18% | 2,326,020 |
| Nov 4, 2026 | 1.20 | 1.25 | 1.01 | 1.03 | 1.03 | -17.27% | 2,105,907 |
| Nov 3, 2026 | 1.26 | 1.37 | 1.24 | 1.25 | 1.25 | 1.22% | 819,003 |
| Nov 2, 2026 | 1.54 | 1.54 | 1.22 | 1.23 | 1.23 | -17.45% | 1,530,715 |
| Oct 30, 2026 | 1.57 | 1.65 | 1.43 | 1.49 | 1.49 | -17.22% | 1,713,835 |
| Oct 29, 2026 | 1.73 | 1.90 | 1.73 | 1.80 | 1.80 | 0.56% | 2,685,636 |
| Oct 28, 2026 | 1.72 | 1.80 | 1.64 | 1.79 | 1.79 | 5.92% | 3,148,873 |
| Oct 27, 2026 | 1.47 | 1.70 | 1.46 | 1.69 | 1.69 | 16.55% | 3,197,519 |
| Oct 26, 2026 | 1.45 | 1.53 | 1.40 | 1.45 | 1.45 | -1.36% | 1,172,528 |
| Oct 23, 2026 | 1.37 | 1.54 | 1.34 | 1.47 | 1.47 | 5.76% | 832,049 |
| Oct 22, 2026 | 1.43 | 1.55 | 1.33 | 1.39 | 1.39 | -7.95% | 1,467,379 |
| Oct 21, 2026 | 1.50 | 1.56 | 1.44 | 1.51 | 1.51 | 5.23% | 1,369,358 |
| Oct 20, 2026 | 1.35 | 1.53 | 1.34 | 1.44 | 1.44 | 1.72% | 1,382,376 |
| Oct 19, 2026 | 1.48 | 1.51 | 1.39 | 1.41 | 1.41 | 0.06% | 1,292,401 |
| Oct 16, 2026 | 1.54 | 1.59 | 1.35 | 1.41 | 1.41 | -10.19% | 1,367,619 |
| 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% | 3,052,868 |
| 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% | 2,141,952 |
| Oct 7, 2026 | 2.08 | 2.10 | 1.94 | 2.05 | 2.05 | -5.53% | 3,200,153 |
| Oct 6, 2026 | 2.19 | 2.28 | 2.12 | 2.17 | 2.17 | -0.46% | 3,511,862 |
| Oct 5, 2026 | 2.30 | 2.33 | 2.15 | 2.18 | 2.18 | 5.27% | 5,317,250 |
| 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 |