Leverage Shares 2X Long OPEN Daily ETF (OPEG)
NASDAQ: OPEG · Real-Time Price · USD
1.170
-0.054 (-4.38%)
Sep 16, 2026, 4:00 PM EDT - Market closed
OPEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.25 | 1.26 | 1.13 | 1.17 | 1.17 | -4.39% | 259,016 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.21 | 1.22 | 1.22 | -10.32% | 347,134 |
| Sep 14, 2026 | 1.32 | 1.47 | 1.31 | 1.37 | 1.37 | -0.73% | 119,259 |
| Sep 11, 2026 | 1.36 | 1.44 | 1.34 | 1.38 | 1.38 | -1.43% | 65,884 |
| Sep 10, 2026 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -12.49% | 247,821 |
| Sep 9, 2026 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -4.71% | 132,319 |
| Sep 8, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -4.83% | 90,439 |
| Sep 4, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 0.90% | 68,449 |
| Sep 3, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | 2.07% | 53,863 |
| Sep 2, 2026 | 1.64 | 1.74 | 1.64 | 1.71 | 1.71 | 2.55% | 51,610 |
| Sep 1, 2026 | 1.70 | 1.74 | 1.65 | 1.66 | 1.66 | -9.62% | 113,840 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -5.30% | 171,881 |
| Aug 28, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.94 | -5.37% | 454,699 |
| Aug 27, 2026 | 2.10 | 2.14 | 2.04 | 2.06 | 2.06 | -2.38% | 76,247 |
| Aug 26, 2026 | 2.28 | 2.28 | 2.11 | 2.11 | 2.11 | -10.04% | 41,536 |
| Aug 25, 2026 | 2.17 | 2.34 | 2.15 | 2.34 | 2.34 | 11.12% | 88,780 |
| Aug 24, 2026 | 2.23 | 2.25 | 2.10 | 2.11 | 2.11 | -6.82% | 91,444 |
| Aug 21, 2026 | 2.18 | 2.27 | 2.16 | 2.26 | 2.26 | 3.45% | 12,391 |
| Aug 20, 2026 | 2.31 | 2.31 | 2.13 | 2.19 | 2.18 | -6.43% | 15,284 |
| Aug 19, 2026 | 2.27 | 2.39 | 2.22 | 2.34 | 2.33 | 13.06% | 126,698 |
| Aug 18, 2026 | 2.18 | 2.24 | 2.06 | 2.07 | 2.07 | -10.15% | 39,231 |
| Aug 17, 2026 | 2.46 | 2.49 | 2.21 | 2.30 | 2.30 | -4.54% | 161,440 |
| Aug 14, 2026 | 2.52 | 2.52 | 2.37 | 2.41 | 2.41 | -1.44% | 38,129 |
| Aug 13, 2026 | 1.96 | 2.47 | 1.89 | 2.44 | 2.44 | 9.22% | 632,327 |
| Aug 12, 2026 | 2.35 | 2.38 | 2.20 | 2.24 | 2.24 | -5.78% | 46,133 |
| Aug 11, 2026 | 2.31 | 2.38 | 2.13 | 2.37 | 2.37 | 6.27% | 80,438 |
| Aug 10, 2026 | 2.21 | 2.32 | 2.16 | 2.23 | 2.23 | -0.28% | 35,664 |
| Aug 7, 2026 | 2.24 | 2.36 | 2.24 | 2.24 | 2.24 | 2.05% | 152,069 |
| Aug 6, 2026 | 2.56 | 2.56 | 2.14 | 2.20 | 2.20 | -16.54% | 80,185 |
| Aug 5, 2026 | 2.82 | 2.99 | 2.59 | 2.63 | 2.63 | -19.08% | 123,046 |
| Aug 4, 2026 | 3.06 | 3.32 | 3.05 | 3.25 | 3.25 | 10.68% | 146,461 |
| Aug 3, 2026 | 2.83 | 3.07 | 2.83 | 2.94 | 2.94 | 8.75% | 69,281 |
| Jul 31, 2026 | 2.81 | 2.81 | 2.59 | 2.70 | 2.70 | -2.80% | 27,229 |
| Jul 30, 2026 | 2.59 | 2.82 | 2.50 | 2.78 | 2.78 | 8.97% | 46,555 |
| Jul 29, 2026 | 2.90 | 3.08 | 2.52 | 2.55 | 2.55 | -14.35% | 50,148 |
| Jul 28, 2026 | 2.78 | 2.98 | 2.65 | 2.98 | 2.98 | 5.67% | 44,193 |
| Jul 27, 2026 | 2.79 | 3.06 | 2.75 | 2.82 | 2.82 | -0.66% | 47,734 |
| Jul 24, 2026 | 2.88 | 3.03 | 2.74 | 2.84 | 2.84 | -0.87% | 48,711 |
| Jul 23, 2026 | 3.53 | 3.60 | 2.82 | 2.86 | 2.86 | -23.65% | 192,040 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.73 | 3.75 | 3.75 | -5.11% | 12,051 |
| Jul 21, 2026 | 3.90 | 3.95 | 3.60 | 3.95 | 3.95 | 1.00% | 29,860 |
| Jul 20, 2026 | 3.93 | 3.99 | 3.67 | 3.91 | 3.91 | -2.05% | 53,782 |
| Jul 17, 2026 | 3.97 | 4.10 | 3.73 | 3.99 | 3.99 | -3.13% | 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 |