Leverage Shares 2X Long ON Daily ETF (ONG)
BATS: ONG · Real-Time Price · USD
5.50
+0.13 (2.42%)
Aug 14, 2026, 4:00 PM EDT - Market closed
ONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.60 | 7.60 | 7.16 | 7.37 | 7.37 | 7.37% | 35,091 |
| Jul 13, 2026 | 7.25 | 7.25 | 6.86 | 6.86 | 6.86 | -11.37% | 53,909 |
| Jul 10, 2026 | 7.75 | 7.79 | 7.52 | 7.74 | 7.74 | -4.09% | 31,920 |
| Jul 9, 2026 | 8.10 | 8.80 | 8.06 | 8.07 | 8.07 | 8.75% | 66,170 |
| Jul 8, 2026 | 6.92 | 7.42 | 6.80 | 7.42 | 7.42 | 5.99% | 25,903 |
| Jul 7, 2026 | 6.91 | 7.14 | 6.52 | 7.00 | 7.00 | -7.57% | 79,486 |
| Jul 6, 2026 | 7.39 | 8.22 | 7.39 | 7.58 | 7.57 | 8.12% | 67,602 |
| Jul 2, 2026 | 7.58 | 8.10 | 6.77 | 7.01 | 7.01 | -7.94% | 84,074 |
| Jul 1, 2026 | 7.21 | 7.96 | 7.21 | 7.61 | 7.61 | -0.26% | 160,052 |
| Jun 30, 2026 | 6.77 | 7.72 | 6.77 | 7.63 | 7.63 | 13.54% | 142,863 |
| Jun 29, 2026 | 6.98 | 7.06 | 6.40 | 6.72 | 6.72 | -2.89% | 194,861 |
| Jun 26, 2026 | 8.73 | 8.78 | 6.80 | 6.92 | 6.92 | -48.07% | 427,902 |
| Jun 25, 2026 | 13.70 | 13.78 | 12.14 | 13.33 | 13.33 | 7.22% | 13,279 |
| Jun 24, 2026 | 13.01 | 13.01 | 11.80 | 12.43 | 12.43 | -5.56% | 15,117 |
| Jun 23, 2026 | 14.64 | 14.64 | 13.00 | 13.16 | 13.16 | -21.42% | 29,114 |
| Jun 22, 2026 | 15.44 | 16.91 | 15.44 | 16.75 | 16.75 | 16.30% | 81,407 |
| Jun 18, 2026 | 13.55 | 14.40 | 13.55 | 14.40 | 14.40 | 15.40% | 7,294 |
| Jun 17, 2026 | 14.30 | 14.30 | 12.48 | 12.48 | 12.48 | -10.86% | 12,785 |
| Jun 16, 2026 | 15.47 | 15.80 | 14.00 | 14.00 | 14.00 | -10.31% | 1,996 |
| Jun 15, 2026 | 15.01 | 15.61 | 14.61 | 15.61 | 15.61 | 15.10% | 1,231 |
| Jun 12, 2026 | 13.22 | 13.90 | 13.22 | 13.56 | 13.56 | 1.77% | 1,738 |
| Jun 11, 2026 | 13.06 | 13.33 | 12.52 | 13.33 | 13.33 | 10.60% | 4,787 |
| Jun 10, 2026 | 13.04 | 13.23 | 12.02 | 12.05 | 12.05 | -10.17% | 1,405 |
| Jun 9, 2026 | 12.78 | 13.41 | 12.00 | 13.41 | 13.41 | -8.15% | 1,333 |
| Jun 8, 2026 | 15.10 | 15.16 | 14.60 | 14.60 | 14.60 | 2.12% | 2,617 |
| Jun 5, 2026 | 16.02 | 16.02 | 14.30 | 14.30 | 14.30 | -19.84% | 1,574 |
| Jun 4, 2026 | 16.20 | 18.42 | 16.20 | 17.84 | 17.84 | -2.66% | 5,204 |