Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
4.260
-0.180 (-4.05%)
May 15, 2026, 4:00 PM EDT - Market closed
OPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.10 | 4.34 | 4.10 | 4.26 | 4.26 | -4.05% | 27,283 |
| May 14, 2026 | 4.67 | 4.82 | 4.37 | 4.44 | 4.44 | -4.52% | 68,269 |
| May 13, 2026 | 5.22 | 5.22 | 4.62 | 4.65 | 4.65 | -6.29% | 40,706 |
| May 12, 2026 | 5.25 | 5.25 | 4.70 | 4.96 | 4.96 | -5.32% | 32,196 |
| May 11, 2026 | 5.23 | 5.43 | 5.00 | 5.24 | 5.24 | -7.89% | 31,009 |
| May 8, 2026 | 6.59 | 6.59 | 5.13 | 5.69 | 5.69 | -11.38% | 170,595 |
| May 7, 2026 | 6.80 | 7.00 | 6.36 | 6.42 | 6.42 | -4.05% | 148,744 |
| May 6, 2026 | 6.41 | 6.99 | 6.29 | 6.69 | 6.69 | 8.51% | 42,272 |
| May 5, 2026 | 5.85 | 6.27 | 5.60 | 6.17 | 6.17 | 3.53% | 28,923 |
| May 4, 2026 | 6.45 | 6.55 | 5.80 | 5.96 | 5.96 | -11.43% | 112,926 |
| May 1, 2026 | 6.76 | 6.98 | 6.45 | 6.73 | 6.73 | 2.08% | 44,608 |
| Apr 30, 2026 | 6.87 | 6.95 | 5.88 | 6.59 | 6.59 | -7.60% | 64,595 |
| Apr 29, 2026 | 6.45 | 7.25 | 6.20 | 7.13 | 7.13 | 3.87% | 30,296 |
| Apr 28, 2026 | 7.00 | 7.17 | 6.67 | 6.87 | 6.87 | 2.97% | 14,822 |
| Apr 27, 2026 | 6.84 | 7.47 | 6.65 | 6.67 | 6.67 | -4.00% | 31,733 |
| Apr 24, 2026 | 6.40 | 7.08 | 6.24 | 6.95 | 6.94 | 11.76% | 63,658 |
| Apr 23, 2026 | 6.55 | 6.55 | 5.69 | 6.21 | 6.21 | -9.15% | 223,567 |
| Apr 22, 2026 | 7.08 | 7.26 | 6.37 | 6.84 | 6.84 | -0.22% | 122,361 |
| Apr 21, 2026 | 6.97 | 8.20 | 6.83 | 6.86 | 6.85 | 4.21% | 161,218 |
| Apr 20, 2026 | 6.24 | 6.59 | 6.20 | 6.58 | 6.58 | 3.02% | 43,715 |
| Apr 17, 2026 | 6.60 | 6.94 | 6.36 | 6.39 | 6.39 | -0.87% | 23,811 |
| Apr 16, 2026 | 5.74 | 6.48 | 5.74 | 6.44 | 6.44 | 18.73% | 36,377 |
| Apr 15, 2026 | 5.21 | 5.43 | 5.11 | 5.43 | 5.43 | 13.54% | 24,444 |
| Apr 14, 2026 | 4.67 | 4.90 | 4.54 | 4.78 | 4.78 | 6.84% | 10,396 |
| Apr 13, 2026 | 4.00 | 4.47 | 4.00 | 4.47 | 4.47 | 1.75% | 14,521 |
| Apr 10, 2026 | 4.63 | 4.73 | 4.40 | 4.40 | 4.39 | 0.39% | 5,151 |
| Apr 9, 2026 | 4.79 | 4.79 | 4.38 | 4.38 | 4.38 | -14.44% | 7,657 |
| Apr 8, 2026 | 5.73 | 5.73 | 5.12 | 5.12 | 5.12 | 4.51% | 10,113 |
| Apr 7, 2026 | 4.96 | 4.97 | 4.66 | 4.90 | 4.90 | -2.93% | 11,484 |
| Apr 6, 2026 | 5.34 | 5.34 | 4.96 | 5.04 | 5.04 | -5.42% | 7,370 |
| Apr 2, 2026 | 4.56 | 5.33 | 4.56 | 5.33 | 5.33 | 6.55% | 10,300 |
| Apr 1, 2026 | 5.47 | 5.47 | 4.94 | 5.01 | 5.01 | -4.12% | 7,385 |
| 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 |