Leverage Shares 2X Long ON Daily ETF (ONG)
BATS: ONG · Real-Time Price · USD
4.065
+0.050 (1.25%)
At close: Oct 15, 2026, 4:00 PM EDT
4.065
0.00 (0.00%)
After-hours: Oct 15, 2026, 8:00 PM EDT
ONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.75 | 4.07 | 3.75 | 4.07 | 4.07 | 1.25% | 56,376 |
| Oct 14, 2026 | 4.23 | 4.32 | 3.88 | 4.02 | 4.02 | -9.06% | 36,650 |
| Oct 13, 2026 | 4.15 | 4.42 | 4.15 | 4.42 | 4.42 | 1.85% | 563 |
| Oct 12, 2026 | 4.40 | 4.45 | 4.34 | 4.34 | 4.34 | -4.09% | 39,083 |
| Oct 9, 2026 | 4.95 | 4.95 | 4.32 | 4.52 | 4.52 | -4.64% | 70,771 |
| Oct 8, 2026 | 4.93 | 4.97 | 4.64 | 4.74 | 4.74 | -7.60% | 59,900 |
| Oct 7, 2026 | 5.40 | 5.46 | 5.08 | 5.13 | 5.13 | -8.96% | 107,720 |
| Oct 6, 2026 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 0.81% | 51,486 |
| Oct 5, 2026 | 5.48 | 5.63 | 5.37 | 5.59 | 5.59 | 2.57% | 71,859 |
| Oct 2, 2026 | 5.46 | 5.62 | 5.22 | 5.45 | 5.45 | 12.14% | 213,537 |
| Oct 1, 2026 | 4.46 | 4.91 | 4.44 | 4.86 | 4.86 | 8.00% | 127,353 |
| Sep 30, 2026 | 4.46 | 4.52 | 4.36 | 4.50 | 4.50 | 2.51% | 12,954 |
| Sep 29, 2026 | 4.54 | 4.54 | 4.30 | 4.39 | 4.39 | 0.46% | 49,573 |
| Sep 28, 2026 | 4.52 | 4.52 | 4.19 | 4.37 | 4.37 | -3.90% | 104,034 |
| Sep 25, 2026 | 4.19 | 4.59 | 4.19 | 4.55 | 4.55 | 10.91% | 142,589 |
| Sep 24, 2026 | 4.02 | 4.11 | 3.96 | 4.10 | 4.10 | -2.38% | 54,383 |
| Sep 23, 2026 | 4.15 | 4.22 | 4.00 | 4.20 | 4.20 | 1.20% | 31,194 |
| Sep 22, 2026 | 3.92 | 4.18 | 3.92 | 4.15 | 4.15 | 5.20% | 77,929 |
| Sep 21, 2026 | 3.90 | 3.98 | 3.62 | 3.95 | 3.95 | 4.92% | 34,985 |
| Sep 18, 2026 | 3.75 | 3.84 | 3.63 | 3.76 | 3.76 | 4.74% | 60,244 |
| Sep 17, 2026 | 3.58 | 3.73 | 3.37 | 3.59 | 3.59 | 4.81% | 70,832 |
| Sep 16, 2026 | 4.30 | 4.30 | 3.39 | 3.43 | 3.43 | -17.87% | 58,838 |
| Sep 15, 2026 | 4.11 | 4.27 | 4.00 | 4.17 | 4.17 | 4.38% | 11,369 |
| Sep 14, 2026 | 4.14 | 4.14 | 3.99 | 4.00 | 4.00 | -11.91% | 19,780 |
| Sep 11, 2026 | 3.96 | 4.54 | 3.91 | 4.54 | 4.54 | 16.96% | 39,371 |
| Sep 10, 2026 | 3.77 | 3.92 | 3.74 | 3.88 | 3.88 | -2.08% | 32,959 |
| Sep 9, 2026 | 3.91 | 4.11 | 3.91 | 3.96 | 3.96 | -0.88% | 10,222 |
| Sep 8, 2026 | 4.49 | 4.49 | 3.97 | 4.00 | 4.00 | -8.69% | 40,837 |
| Sep 4, 2026 | 4.38 | 4.46 | 4.31 | 4.38 | 4.38 | 1.74% | 17,827 |
| Sep 3, 2026 | 4.13 | 4.36 | 4.05 | 4.30 | 4.30 | 3.74% | 23,426 |
| Sep 2, 2026 | 4.19 | 4.26 | 4.10 | 4.15 | 4.15 | -0.84% | 8,927 |
| Sep 1, 2026 | 4.12 | 4.20 | 4.05 | 4.18 | 4.18 | -3.91% | 33,716 |
| Aug 31, 2026 | 4.27 | 4.44 | 4.27 | 4.35 | 4.35 | 3.82% | 27,243 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.16 | 4.19 | 4.19 | -5.64% | 14,675 |
| Aug 27, 2026 | 4.41 | 4.44 | 4.34 | 4.44 | 4.44 | 4.10% | 21,021 |
| Aug 26, 2026 | 4.16 | 4.30 | 4.16 | 4.27 | 4.27 | 2.03% | 14,604 |
| Aug 25, 2026 | 4.25 | 4.26 | 4.10 | 4.18 | 4.18 | 1.21% | 39,396 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.05 | 4.13 | 4.13 | -6.14% | 25,336 |
| Aug 21, 2026 | 4.53 | 4.54 | 4.33 | 4.40 | 4.40 | -1.35% | 14,262 |
| Aug 20, 2026 | 4.64 | 4.69 | 4.45 | 4.46 | 4.46 | -4.87% | 41,505 |
| Aug 19, 2026 | 5.06 | 5.06 | 4.69 | 4.69 | 4.69 | -7.25% | 12,881 |
| Aug 18, 2026 | 5.18 | 5.21 | 4.75 | 5.06 | 5.06 | -9.63% | 30,668 |
| Aug 17, 2026 | 5.68 | 5.86 | 5.59 | 5.59 | 5.59 | 1.71% | 21,383 |
| Aug 14, 2026 | 5.39 | 5.60 | 5.39 | 5.50 | 5.50 | 2.42% | 20,460 |
| Aug 13, 2026 | 5.54 | 5.72 | 5.36 | 5.37 | 5.37 | -3.87% | 24,303 |
| Aug 12, 2026 | 5.71 | 5.75 | 5.52 | 5.59 | 5.59 | 5.20% | 41,186 |
| Aug 11, 2026 | 5.34 | 5.51 | 5.27 | 5.31 | 5.31 | 3.31% | 45,291 |
| Aug 10, 2026 | 5.37 | 5.47 | 5.14 | 5.14 | 5.14 | -3.56% | 56,391 |
| Aug 7, 2026 | 5.22 | 5.37 | 5.18 | 5.33 | 5.33 | 7.46% | 30,596 |
| Aug 6, 2026 | 4.69 | 5.20 | 4.66 | 4.96 | 4.96 | 3.87% | 60,215 |