Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
3.808
-0.354 (-8.51%)
Jun 22, 2026, 4:00 PM EDT - Market closed
OPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.85 | 6.27 | 5.60 | 6.17 | 6.17 | 3.54% | 28,923 |
| May 4, 2026 | 6.45 | 6.55 | 5.80 | 5.96 | 5.96 | -11.44% | 112,926 |
| May 1, 2026 | 6.76 | 6.98 | 6.45 | 6.73 | 6.73 | 2.07% | 44,608 |
| Apr 30, 2026 | 6.87 | 6.95 | 5.88 | 6.59 | 6.59 | -7.61% | 64,595 |
| Apr 29, 2026 | 6.45 | 7.25 | 6.20 | 7.13 | 7.13 | 3.88% | 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 | -0.21% | 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 | 3.01% | 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 | 1.77% | 14,521 |
| Apr 10, 2026 | 4.63 | 4.73 | 4.40 | 4.40 | 4.39 | 0.38% | 5,151 |