Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
6.33
+0.41 (6.99%)
At close: Feb 6, 2026, 4:00 PM EST
6.42
+0.09 (1.35%)
After-hours: Feb 6, 2026, 4:39 PM EST
OPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.52 | 6.65 | 6.33 | 6.33 | 6.33 | 6.99% | 10,831 |
| Feb 5, 2026 | 6.62 | 6.94 | 5.92 | 5.92 | 5.92 | -12.98% | 19,125 |
| Feb 4, 2026 | 6.93 | 6.93 | 5.84 | 6.80 | 6.80 | -4.03% | 27,013 |
| Feb 3, 2026 | 6.27 | 7.31 | 6.27 | 7.09 | 7.09 | 12.58% | 12,351 |
| Feb 2, 2026 | 6.93 | 6.98 | 6.30 | 6.30 | 6.30 | -12.75% | 7,737 |
| Jan 30, 2026 | 7.90 | 7.93 | 7.22 | 7.22 | 7.22 | -15.01% | 20,705 |
| Jan 29, 2026 | 8.89 | 8.89 | 8.42 | 8.49 | 8.49 | -6.57% | 2,445 |
| Jan 28, 2026 | 9.15 | 9.32 | 8.76 | 9.09 | 9.09 | -2.01% | 2,396 |
| Jan 27, 2026 | 9.33 | 9.60 | 9.28 | 9.28 | 9.27 | -1.69% | 7,842 |
| Jan 26, 2026 | 9.98 | 9.98 | 9.43 | 9.43 | 9.43 | -5.21% | 15,418 |
| Jan 23, 2026 | 11.09 | 11.09 | 9.90 | 9.95 | 9.95 | -12.41% | 6,722 |
| Jan 22, 2026 | 12.21 | 12.21 | 11.36 | 11.36 | 11.36 | -2.01% | 3,009 |
| Jan 21, 2026 | 11.55 | 11.77 | 11.01 | 11.60 | 11.60 | 2.79% | 4,659 |
| Jan 20, 2026 | 11.29 | 11.33 | 11.27 | 11.28 | 11.28 | -8.36% | 2,009 |
| Jan 16, 2026 | 11.44 | 13.09 | 11.44 | 12.31 | 12.31 | 11.24% | 11,256 |
| Jan 15, 2026 | 12.18 | 12.34 | 10.98 | 11.07 | 11.07 | -10.61% | 5,747 |
| Jan 14, 2026 | 12.51 | 12.67 | 11.50 | 12.38 | 12.38 | -3.32% | 8,113 |
| Jan 13, 2026 | 13.92 | 13.92 | 12.77 | 12.81 | 12.80 | -7.40% | 15,011 |
| Jan 12, 2026 | 14.55 | 14.75 | 13.56 | 13.83 | 13.83 | -7.63% | 22,027 |
| Jan 9, 2026 | 14.35 | 16.86 | 14.35 | 14.97 | 14.97 | 27.33% | 53,128 |
| Jan 8, 2026 | 11.62 | 12.61 | 11.44 | 11.76 | 11.76 | 9.88% | 12,688 |
| Jan 7, 2026 | 13.62 | 13.62 | 10.51 | 10.70 | 10.70 | -23.41% | 30,050 |
| Jan 6, 2026 | 11.89 | 14.09 | 11.57 | 13.97 | 13.97 | 18.78% | 12,688 |
| Jan 5, 2026 | 10.75 | 11.76 | 10.67 | 11.76 | 11.76 | 8.99% | 12,223 |
| Jan 2, 2026 | 10.43 | 10.79 | 10.43 | 10.79 | 10.79 | 6.97% | 7,866 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.09 | 10.09 | 10.09 | -0.09% | 5,399 |
| Dec 30, 2025 | 9.65 | 10.11 | 9.49 | 10.10 | 10.10 | 0.85% | 3,456 |
| Dec 29, 2025 | 10.55 | 10.72 | 10.01 | 10.01 | 10.01 | -7.41% | 14,080 |
| Dec 26, 2025 | 11.02 | 11.15 | 10.82 | 10.82 | 10.82 | -7.60% | 16,006 |
| Dec 24, 2025 | 11.78 | 11.78 | 11.71 | 11.71 | 11.71 | 0.15% | 1,407 |
| Dec 23, 2025 | 12.49 | 12.49 | 11.63 | 11.69 | 11.69 | -4.56% | 11,270 |
| Dec 22, 2025 | 13.30 | 13.56 | 12.25 | 12.25 | 12.25 | 1.90% | 26,124 |
| Dec 19, 2025 | 11.93 | 12.22 | 11.60 | 12.02 | 12.02 | 2.00% | 6,235 |
| Dec 18, 2025 | 12.65 | 12.82 | 11.75 | 11.78 | 11.78 | 6.14% | 2,660 |
| Dec 17, 2025 | 13.99 | 14.20 | 11.10 | 11.10 | 11.10 | -18.70% | 2,347 |
| Dec 16, 2025 | 13.12 | 13.90 | 12.68 | 13.66 | 13.65 | 8.35% | 4,202 |
| Dec 15, 2025 | 13.00 | 13.13 | 11.94 | 12.60 | 12.60 | -3.45% | 9,156 |
| Dec 12, 2025 | 15.17 | 15.17 | 13.05 | 13.05 | 13.05 | -14.02% | 5,352 |