Leverage Shares 2X Long ON Daily ETF (ONG)
BATS: ONG · Real-Time Price · USD
4.022
-0.128 (-3.09%)
Sep 23, 2026, 10:25 AM EDT - Market open
ONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.15 | 4.15 | 4.15 | 4.13 | - | -0.48% | 9,697 |
| Sep 22, 2026 | 3.94 | 4.18 | 3.92 | 4.15 | 4.15 | 5.20% | 15,462 |
| Sep 21, 2026 | 3.90 | 3.98 | 3.62 | 3.95 | 3.95 | 4.92% | 34,980 |
| Sep 18, 2026 | 3.75 | 3.84 | 3.63 | 3.76 | 3.76 | 4.74% | 60,243 |
| 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 |
| Aug 5, 2026 | 5.09 | 5.28 | 4.77 | 4.78 | 4.78 | -9.74% | 107,256 |
| Aug 4, 2026 | 5.78 | 5.78 | 5.17 | 5.29 | 5.29 | 0.76% | 216,087 |
| Aug 3, 2026 | 5.14 | 5.61 | 5.12 | 5.25 | 5.25 | -4.18% | 130,373 |
| Jul 31, 2026 | 6.09 | 6.09 | 5.48 | 5.48 | 5.48 | -4.05% | 15,141 |
| Jul 30, 2026 | 5.64 | 5.79 | 5.64 | 5.71 | 5.71 | 12.18% | 49,819 |
| Jul 29, 2026 | 5.67 | 5.77 | 5.09 | 5.09 | 5.09 | -14.02% | 44,887 |
| Jul 28, 2026 | 6.14 | 6.18 | 5.80 | 5.92 | 5.92 | -9.34% | 20,738 |
| Jul 27, 2026 | 6.46 | 6.63 | 5.89 | 6.53 | 6.53 | 5.20% | 37,881 |
| Jul 24, 2026 | 6.54 | 6.54 | 6.12 | 6.21 | 6.21 | -7.49% | 22,053 |
| Jul 23, 2026 | 6.50 | 6.76 | 6.42 | 6.71 | 6.71 | -5.15% | 40,449 |
| Jul 22, 2026 | 6.67 | 7.32 | 6.64 | 7.07 | 7.07 | 2.82% | 14,278 |
| Jul 21, 2026 | 6.88 | 6.91 | 6.51 | 6.88 | 6.88 | 10.08% | 39,383 |
| Jul 20, 2026 | 6.72 | 6.72 | 6.25 | 6.25 | 6.25 | -1.57% | 41,705 |
| Jul 17, 2026 | 5.92 | 6.62 | 5.81 | 6.35 | 6.35 | -2.08% | 17,189 |
| Jul 16, 2026 | 6.67 | 6.79 | 6.25 | 6.49 | 6.49 | -9.43% | 26,675 |
| Jul 15, 2026 | 7.43 | 7.47 | 6.95 | 7.16 | 7.16 | -2.79% | 76,069 |