Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
11.76
+1.06 (9.89%)
At close: Jan 8, 2026, 4:00 PM EST
13.96
+2.20 (18.73%)
Pre-market: Jan 9, 2026, 5:26 AM EST
OPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 11.62 | 12.61 | 11.44 | 11.76 | 11.76 | 9.88% | 12,122 |
| 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 |