Leverage Shares 2X Long ONDS Daily ETF (ONDG)
NASDAQ: ONDG · Real-Time Price · USD
3.930
-0.340 (-7.96%)
At close: Jun 22, 2026, 4:00 PM EDT
4.010
+0.080 (2.04%)
After-hours: Jun 22, 2026, 7:59 PM EDT
ONDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.38 | 4.43 | 3.84 | 3.93 | 3.93 | -7.96% | 1,645,893 |
| 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 |
| 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 | 10.86% | 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 | 6.99 | -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 | -0.12% | 247,815 |