Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
2.670
-0.300 (-10.10%)
Jul 28, 2026, 1:58 PM EDT - Market open
ONDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.73 | 2.75 | 2.56 | 2.59 | - | -12.79% | 524,392 |
| 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% | 4,964,937 |
| Jul 23, 2026 | 2.82 | 3.12 | 2.74 | 2.90 | 2.90 | -2.36% | 3,833,090 |
| Jul 22, 2026 | 2.80 | 3.35 | 2.76 | 2.97 | 2.97 | 8.79% | 6,216,061 |
| Jul 21, 2026 | 2.28 | 2.84 | 2.28 | 2.73 | 2.73 | 23.53% | 3,347,746 |
| 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% | 1,636,726 |
| 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 |
| Jul 9, 2026 | 2.71 | 2.95 | 2.67 | 2.81 | 2.81 | 3.69% | 1,984,366 |
| Jul 8, 2026 | 2.55 | 2.76 | 2.51 | 2.71 | 2.71 | 5.04% | 1,719,656 |
| Jul 7, 2026 | 2.79 | 2.96 | 2.56 | 2.58 | 2.58 | -11.95% | 2,514,653 |
| Jul 6, 2026 | 2.64 | 2.94 | 2.58 | 2.93 | 2.93 | 10.15% | 1,894,181 |
| Jul 2, 2026 | 3.06 | 3.45 | 2.63 | 2.66 | 2.66 | -13.36% | 3,179,560 |
| Jul 1, 2026 | 3.21 | 3.47 | 2.99 | 3.07 | 3.07 | -7.81% | 4,338,958 |
| Jun 30, 2026 | 3.50 | 3.62 | 3.13 | 3.33 | 3.33 | 5.38% | 3,812,518 |
| Jun 29, 2026 | 3.23 | 3.29 | 2.86 | 3.16 | 3.16 | 6.76% | 1,623,209 |
| Jun 26, 2026 | 2.74 | 3.08 | 2.74 | 2.96 | 2.96 | 2.78% | 1,227,348 |
| Jun 25, 2026 | 3.11 | 3.11 | 2.61 | 2.88 | 2.88 | -2.70% | 1,299,608 |
| Jun 24, 2026 | 3.55 | 3.55 | 2.87 | 2.96 | 2.96 | -18.23% | 2,151,384 |
| Jun 23, 2026 | 3.77 | 3.95 | 3.58 | 3.62 | 3.62 | -7.89% | 1,285,052 |
| Jun 22, 2026 | 4.38 | 4.43 | 3.84 | 3.93 | 3.93 | -7.96% | 1,655,241 |
| Jun 18, 2026 | 4.38 | 4.42 | 3.97 | 4.27 | 4.27 | 2.40% | 2,028,645 |
| Jun 17, 2026 | 4.23 | 4.49 | 4.11 | 4.17 | 4.17 | -2.11% | 1,459,367 |
| Jun 16, 2026 | 4.40 | 4.71 | 4.17 | 4.26 | 4.26 | -6.17% | 1,140,142 |
| Jun 15, 2026 | 4.81 | 4.92 | 4.46 | 4.54 | 4.54 | 3.42% | 944,549 |
| Jun 12, 2026 | 4.83 | 4.85 | 4.20 | 4.39 | 4.39 | -9.67% | 1,628,380 |
| Jun 11, 2026 | 4.39 | 4.91 | 4.32 | 4.86 | 4.86 | 10.45% | 864,623 |
| Jun 10, 2026 | 4.60 | 5.02 | 4.35 | 4.40 | 4.40 | -5.98% | 1,277,626 |
| Jun 9, 2026 | 5.45 | 5.49 | 4.06 | 4.68 | 4.68 | -12.85% | 2,028,407 |
| Jun 8, 2026 | 5.97 | 5.97 | 5.33 | 5.37 | 5.37 | -2.72% | 1,706,133 |
| Jun 5, 2026 | 6.73 | 7.03 | 5.40 | 5.52 | 5.52 | -25.61% | 1,559,256 |
| Jun 4, 2026 | 6.88 | 7.99 | 6.37 | 7.42 | 7.42 | 5.10% | 1,433,148 |
| Jun 3, 2026 | 8.99 | 9.04 | 6.94 | 7.06 | 7.06 | -28.69% | 2,439,901 |
| Jun 2, 2026 | 10.07 | 10.74 | 9.20 | 9.90 | 9.90 | 1.81% | 1,709,679 |
| Jun 1, 2026 | 9.40 | 10.36 | 8.80 | 9.72 | 9.72 | 3.33% | 1,625,307 |
| May 29, 2026 | 8.70 | 9.66 | 7.07 | 9.41 | 9.41 | 0.21% | 3,776,896 |
| May 28, 2026 | 7.34 | 10.08 | 7.02 | 9.39 | 9.39 | 44.24% | 4,487,252 |
| May 27, 2026 | 5.62 | 6.79 | 5.27 | 6.51 | 6.51 | 20.33% | 1,539,622 |
| May 26, 2026 | 4.91 | 5.87 | 4.91 | 5.41 | 5.41 | 15.35% | 1,551,010 |
| May 22, 2026 | 4.85 | 5.17 | 4.66 | 4.69 | 4.69 | -2.25% | 1,223,615 |
| May 21, 2026 | 4.89 | 5.00 | 4.57 | 4.80 | 4.80 | -4.23% | 1,012,887 |
| May 20, 2026 | 4.87 | 5.15 | 4.74 | 5.01 | 5.01 | 6.14% | 677,238 |
| May 19, 2026 | 5.44 | 5.52 | 4.58 | 4.72 | 4.72 | -12.59% | 1,237,561 |
| May 18, 2026 | 6.41 | 6.55 | 5.08 | 5.40 | 5.40 | -16.67% | 1,324,917 |
| May 15, 2026 | 6.75 | 8.40 | 6.38 | 6.48 | 6.48 | -10.50% | 2,348,725 |