Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
3.990
-0.129 (-3.13%)
At close: Jul 17, 2026, 4:00 PM EDT
3.990
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:15 PM EDT
OPEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.97 | 4.10 | 3.73 | 4.01 | 4.01 | -2.65% | 64,177 |
| Jul 16, 2026 | 4.37 | 4.51 | 4.08 | 4.12 | 4.12 | -7.22% | 45,143 |
| Jul 15, 2026 | 4.25 | 4.69 | 4.11 | 4.44 | 4.44 | 8.80% | 105,318 |
| Jul 14, 2026 | 4.08 | 4.24 | 3.92 | 4.08 | 4.08 | 2.27% | 72,962 |
| Jul 13, 2026 | 4.50 | 4.50 | 3.92 | 3.99 | 3.99 | -11.44% | 85,118 |
| Jul 10, 2026 | 5.85 | 6.01 | 4.49 | 4.51 | 4.51 | -20.38% | 143,073 |
| Jul 9, 2026 | 4.57 | 5.77 | 4.57 | 5.66 | 5.66 | 20.37% | 109,489 |
| Jul 8, 2026 | 4.37 | 4.70 | 4.19 | 4.70 | 4.70 | 0.94% | 67,127 |
| Jul 7, 2026 | 5.34 | 5.45 | 4.63 | 4.66 | 4.66 | -11.13% | 74,989 |
| Jul 6, 2026 | 4.94 | 5.71 | 4.94 | 5.24 | 5.24 | 6.34% | 78,477 |
| Jul 2, 2026 | 5.20 | 5.37 | 4.65 | 4.93 | 4.93 | -0.78% | 33,654 |
| Jul 1, 2026 | 4.39 | 5.28 | 4.32 | 4.97 | 4.97 | 12.65% | 83,299 |
| Jun 30, 2026 | 4.43 | 4.61 | 4.27 | 4.41 | 4.41 | 1.65% | 13,872 |
| Jun 29, 2026 | 4.01 | 4.40 | 3.79 | 4.34 | 4.34 | 10.20% | 63,833 |
| Jun 26, 2026 | 3.69 | 4.13 | 3.65 | 3.94 | 3.94 | 3.59% | 54,694 |
| Jun 25, 2026 | 3.85 | 4.01 | 3.68 | 3.80 | 3.80 | -0.55% | 45,648 |
| Jun 24, 2026 | 3.91 | 4.09 | 3.80 | 3.82 | 3.82 | 3.80% | 66,981 |
| Jun 23, 2026 | 3.68 | 3.94 | 3.66 | 3.68 | 3.68 | -3.36% | 34,971 |
| Jun 22, 2026 | 4.05 | 4.16 | 3.80 | 3.81 | 3.81 | -8.50% | 64,128 |
| Jun 18, 2026 | 4.25 | 4.36 | 4.12 | 4.16 | 4.16 | 0.28% | 46,088 |
| Jun 17, 2026 | 4.71 | 4.94 | 4.13 | 4.15 | 4.15 | -12.00% | 240,555 |
| Jun 16, 2026 | 4.42 | 5.25 | 4.42 | 4.72 | 4.72 | 6.45% | 81,824 |
| Jun 15, 2026 | 4.49 | 4.83 | 4.41 | 4.43 | 4.43 | 7.06% | 110,074 |
| Jun 12, 2026 | 4.15 | 4.27 | 3.84 | 4.14 | 4.14 | -2.01% | 48,150 |
| Jun 11, 2026 | 3.98 | 4.40 | 3.98 | 4.22 | 4.22 | -0.66% | 97,753 |
| Jun 10, 2026 | 4.00 | 4.72 | 4.00 | 4.25 | 4.25 | 6.33% | 92,993 |
| Jun 9, 2026 | 4.19 | 4.37 | 3.54 | 4.00 | 4.00 | 2.11% | 44,921 |
| Jun 8, 2026 | 4.28 | 4.28 | 3.90 | 3.92 | 3.92 | -5.21% | 81,771 |
| Jun 5, 2026 | 5.03 | 5.03 | 4.06 | 4.13 | 4.13 | -21.12% | 72,292 |
| Jun 4, 2026 | 5.11 | 5.66 | 5.11 | 5.24 | 5.24 | 3.80% | 40,379 |
| Jun 3, 2026 | 6.01 | 6.01 | 5.00 | 5.04 | 5.04 | -21.06% | 343,623 |
| Jun 2, 2026 | 6.01 | 6.89 | 5.78 | 6.39 | 6.39 | 3.37% | 108,235 |
| Jun 1, 2026 | 5.46 | 6.59 | 5.46 | 6.18 | 6.18 | 11.30% | 130,699 |
| May 29, 2026 | 5.59 | 5.67 | 5.30 | 5.55 | 5.55 | -0.97% | 45,371 |
| May 28, 2026 | 4.73 | 5.94 | 4.73 | 5.61 | 5.61 | 12.39% | 119,614 |
| May 27, 2026 | 4.74 | 5.47 | 4.73 | 4.99 | 4.99 | 11.75% | 273,005 |
| May 26, 2026 | 4.73 | 4.98 | 4.44 | 4.47 | 4.47 | -2.28% | 22,585 |
| May 22, 2026 | 4.67 | 4.67 | 4.40 | 4.57 | 4.57 | -1.83% | 38,221 |
| May 21, 2026 | 4.12 | 4.68 | 4.04 | 4.66 | 4.66 | 8.17% | 56,992 |
| May 20, 2026 | 4.14 | 4.40 | 4.00 | 4.30 | 4.30 | 4.41% | 43,609 |
| May 19, 2026 | 3.92 | 4.15 | 3.83 | 4.12 | 4.12 | 1.38% | 29,981 |
| May 18, 2026 | 4.26 | 4.32 | 3.90 | 4.07 | 4.07 | -4.57% | 42,282 |
| 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 | -4.51% | 68,269 |
| May 13, 2026 | 5.22 | 5.22 | 4.62 | 4.65 | 4.65 | -6.28% | 40,706 |
| May 12, 2026 | 5.25 | 5.25 | 4.70 | 4.96 | 4.96 | -5.33% | 32,196 |
| May 11, 2026 | 5.23 | 5.43 | 5.00 | 5.24 | 5.24 | -7.88% | 31,009 |
| May 8, 2026 | 6.59 | 6.59 | 5.13 | 5.69 | 5.69 | -11.39% | 170,595 |
| May 7, 2026 | 6.80 | 7.00 | 6.36 | 6.42 | 6.42 | -4.06% | 148,744 |
| May 6, 2026 | 6.41 | 6.99 | 6.29 | 6.69 | 6.69 | 8.52% | 42,272 |