Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
5.30
+0.08 (1.53%)
Apr 1, 2026, 1:51 PM EDT - Market open
OPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.47 | 5.47 | 5.39 | 5.30 | - | 1.53% | 6,640 |
| Mar 31, 2026 | 4.81 | 5.22 | 4.81 | 5.22 | 5.22 | 11.16% | 1,451 |
| Mar 30, 2026 | 5.26 | 5.26 | 4.70 | 4.70 | 4.70 | -15.92% | 6,363 |
| Mar 27, 2026 | 5.45 | 5.59 | 5.38 | 5.59 | 5.59 | -3.72% | 5,125 |
| Mar 26, 2026 | 6.18 | 6.26 | 5.80 | 5.80 | 5.80 | -7.99% | 23,400 |
| Mar 25, 2026 | 6.93 | 6.99 | 6.31 | 6.31 | 6.30 | -3.90% | 12,373 |
| Mar 24, 2026 | 6.57 | 6.57 | 6.33 | 6.56 | 6.56 | -0.06% | 9,414 |
| Mar 23, 2026 | 6.51 | 6.91 | 6.50 | 6.57 | 6.56 | 11.42% | 5,315 |
| Mar 20, 2026 | 5.99 | 5.99 | 5.68 | 5.89 | 5.89 | -8.54% | 2,050 |
| Mar 19, 2026 | 6.32 | 6.48 | 6.11 | 6.44 | 6.44 | -5.64% | 6,470 |
| Mar 18, 2026 | 7.39 | 7.39 | 6.81 | 6.83 | 6.83 | -9.76% | 5,385 |
| Mar 17, 2026 | 7.08 | 7.74 | 7.08 | 7.57 | 7.57 | 13.86% | 21,898 |
| Mar 16, 2026 | 6.39 | 6.64 | 6.37 | 6.64 | 6.64 | 9.56% | 6,845 |
| Mar 13, 2026 | 6.08 | 6.08 | 5.72 | 6.06 | 6.06 | 5.24% | 5,140 |
| Mar 12, 2026 | 6.70 | 6.70 | 5.76 | 5.76 | 5.76 | -16.59% | 9,252 |
| Mar 11, 2026 | 6.26 | 7.00 | 6.26 | 6.91 | 6.91 | 10.25% | 11,230 |
| Mar 10, 2026 | 6.53 | 6.80 | 6.24 | 6.27 | 6.27 | -3.20% | 15,537 |
| Mar 9, 2026 | 5.85 | 6.47 | 5.80 | 6.47 | 6.47 | 3.67% | 7,454 |
| Mar 6, 2026 | 6.51 | 6.57 | 6.15 | 6.24 | 6.24 | -7.51% | 33,534 |
| Mar 5, 2026 | 6.46 | 6.77 | 6.02 | 6.75 | 6.75 | 11.61% | 21,542 |
| Mar 4, 2026 | 6.34 | 6.71 | 5.93 | 6.05 | 6.05 | -2.59% | 4,433 |
| Mar 3, 2026 | 5.94 | 6.22 | 5.50 | 6.21 | 6.21 | -3.66% | 12,427 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.28 | 6.45 | 6.45 | -14.13% | 14,105 |
| Feb 27, 2026 | 7.02 | 7.59 | 6.90 | 7.51 | 7.51 | -0.09% | 19,027 |
| Feb 26, 2026 | 6.48 | 7.57 | 6.48 | 7.51 | 7.51 | 17.81% | 23,884 |
| Feb 25, 2026 | 6.75 | 7.12 | 6.23 | 6.38 | 6.38 | -4.55% | 46,477 |
| Feb 24, 2026 | 5.66 | 6.70 | 5.63 | 6.68 | 6.68 | 13.79% | 28,935 |
| Feb 23, 2026 | 6.40 | 7.42 | 5.53 | 5.87 | 5.87 | -9.94% | 71,241 |
| Feb 20, 2026 | 7.64 | 7.92 | 5.90 | 6.52 | 6.52 | 14.53% | 198,476 |
| Feb 19, 2026 | 5.34 | 6.07 | 5.27 | 5.69 | 5.69 | 1.55% | 80,615 |
| Feb 18, 2026 | 5.02 | 5.80 | 4.98 | 5.61 | 5.61 | 13.69% | 19,345 |
| Feb 17, 2026 | 4.91 | 5.06 | 4.82 | 4.93 | 4.93 | -5.06% | 5,764 |
| Feb 13, 2026 | 5.01 | 5.41 | 4.93 | 5.19 | 5.19 | 4.15% | 2,219 |
| Feb 12, 2026 | 5.95 | 5.95 | 4.96 | 4.99 | 4.99 | -16.73% | 15,180 |
| Feb 11, 2026 | 5.86 | 5.99 | 5.72 | 5.99 | 5.99 | 2.32% | 3,551 |
| Feb 10, 2026 | 6.60 | 6.75 | 5.85 | 5.85 | 5.85 | -10.15% | 4,457 |
| Feb 9, 2026 | 6.15 | 6.66 | 6.15 | 6.51 | 6.51 | 2.84% | 16,338 |
| 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 |