Leverage Shares 2X Long ETN Daily ETF ETNG
8.70 USD -0.34 (-3.76%)
Regular-session close
8.70 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
8.50 Day range 8.70
7.46 52-week range 16.43
- YTD
- -38.51%
- 1 year
- -38.51%
ETNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.66 | 8.70 | 8.50 | 8.70 | -0.34 | -3.76% | 1,400 |
| Nov 12, 2026 | 8.86 | 9.07 | 8.86 | 9.04 | -0.06 | -0.66% | 16,900 |
| Nov 11, 2026 | 9.38 | 9.51 | 9.10 | 9.10 | +0.29 | +3.29% | 5,400 |
| Nov 10, 2026 | 8.52 | 8.92 | 8.52 | 8.81 | -0.19 | -2.11% | 3,400 |
| Nov 9, 2026 | 8.75 | 9.15 | 8.73 | 9.00 | +0.83 | +10.16% | 9,500 |
| Nov 6, 2026 | 8.03 | 8.21 | 7.98 | 8.17 | +0.71 | +9.52% | 4,300 |
| Nov 5, 2026 | 8.37 | 8.45 | 7.46 | 7.46 | -1.37 | -15.52% | 12,500 |
| Nov 4, 2026 | 9.95 | 9.95 | 8.71 | 8.83 | -2.17 | -19.73% | 13,700 |
| Nov 3, 2026 | 10.74 | 11.14 | 10.62 | 11.00 | +1.41 | +14.70% | 9,200 |
| Nov 2, 2026 | 10.01 | 10.15 | 9.59 | 9.59 | -0.25 | -2.54% | 3,800 |
| Oct 30, 2026 | 10.25 | 10.25 | 9.78 | 9.84 | -1.35 | -12.06% | 5,000 |
| Oct 29, 2026 | 10.88 | 11.37 | 10.88 | 11.19 | -0.02 | -0.18% | 1,500 |
| Oct 28, 2026 | 11.50 | 11.50 | 10.94 | 11.21 | +0.50 | +4.67% | 5,800 |
| Oct 27, 2026 | 10.37 | 10.71 | 10.37 | 10.71 | +0.68 | +6.78% | 2,100 |
| Oct 26, 2026 | 10.24 | 10.24 | 9.87 | 10.03 | +0.29 | +2.98% | 3,200 |
| Oct 23, 2026 | 9.40 | 9.92 | 9.40 | 9.74 | -0.16 | -1.62% | 3,800 |
| Oct 22, 2026 | 10.50 | 10.50 | 9.74 | 9.90 | -1.44 | -12.70% | 5,000 |
| Oct 21, 2026 | 11.12 | 11.38 | 11.12 | 11.34 | +0.66 | +6.18% | 10,300 |
| Oct 20, 2026 | 10.70 | 11.07 | 10.40 | 10.68 | -0.60 | -5.32% | 4,200 |
| Oct 19, 2026 | 11.80 | 11.80 | 11.27 | 11.28 | +0.08 | +0.71% | 6,100 |
| Oct 16, 2026 | 11.41 | 11.41 | 11.20 | 11.20 | -0.68 | -5.72% | 1,900 |
| Oct 15, 2026 | 11.00 | 11.97 | 11.00 | 11.88 | -0.41 | -3.34% | 12,700 |
| Oct 14, 2026 | 13.14 | 13.14 | 12.15 | 12.29 | -1.29 | -9.50% | 7,400 |
| Oct 13, 2026 | 13.06 | 13.61 | 12.95 | 13.58 | +0.11 | +0.82% | 5,400 |
| Oct 12, 2026 | 13.85 | 13.85 | 13.46 | 13.47 | -0.17 | -1.25% | 9,000 |
| Oct 9, 2026 | 13.29 | 13.70 | 13.28 | 13.64 | +0.33 | +2.48% | 8,900 |
| Oct 8, 2026 | 13.49 | 13.98 | 13.21 | 13.31 | -0.52 | -3.76% | 4,000 |
| Oct 7, 2026 | 13.91 | 13.91 | 13.50 | 13.83 | -0.88 | -5.98% | 3,400 |
| Oct 6, 2026 | 14.27 | 14.78 | 14.27 | 14.71 | +0.78 | +5.60% | 7,800 |
| Oct 5, 2026 | 14.00 | 14.31 | 13.92 | 13.93 | -0.16 | -1.14% | 3,100 |
| Oct 2, 2026 | 14.45 | 14.45 | 14.09 | 14.09 | -0.19 | -1.33% | 2,100 |
| Oct 1, 2026 | 13.72 | 14.28 | 13.48 | 14.28 | +0.42 | +3.03% | 2,100 |
| Sep 30, 2026 | 13.81 | 13.91 | 13.76 | 13.86 | -0.15 | -1.07% | 3,500 |
| Sep 29, 2026 | 14.00 | 14.05 | 13.94 | 14.01 | +0.20 | +1.45% | 2,500 |
| Sep 28, 2026 | 14.33 | 14.33 | 13.43 | 13.81 | -0.66 | -4.56% | 2,500 |
| Sep 25, 2026 | 14.46 | 14.47 | 14.39 | 14.47 | +0.01 | +0.07% | 900 |
| Sep 24, 2026 | 14.13 | 14.46 | 14.07 | 14.46 | -0.02 | -0.14% | 6,300 |
| Sep 23, 2026 | 14.38 | 14.67 | 14.31 | 14.48 | -0.22 | -1.50% | 5,300 |
| Sep 22, 2026 | 13.88 | 14.70 | 13.88 | 14.70 | +0.56 | +3.96% | 3,700 |
| Sep 21, 2026 | 13.71 | 14.35 | 13.71 | 14.14 | +0.65 | +4.82% | 9,700 |
| Sep 18, 2026 | 12.75 | 13.49 | 12.75 | 13.49 | +0.82 | +6.47% | 15,600 |
| Sep 17, 2026 | 13.16 | 13.16 | 12.56 | 12.67 | +0.73 | +6.11% | 25,400 |
| Sep 16, 2026 | 11.99 | 12.03 | 11.84 | 11.94 | +0.41 | +3.56% | 7,000 |
| Sep 15, 2026 | 12.09 | 12.09 | 11.52 | 11.53 | -0.13 | -1.11% | 10,000 |
| Sep 14, 2026 | 11.50 | 12.12 | 11.35 | 11.66 | -2.05 | -14.95% | 13,700 |
| Sep 11, 2026 | 13.25 | 13.71 | 13.25 | 13.71 | +0.99 | +7.78% | 7,100 |
| Sep 10, 2026 | 12.90 | 12.90 | 12.68 | 12.72 | -0.41 | -3.12% | 2,500 |
| Sep 9, 2026 | 13.65 | 13.65 | 13.11 | 13.13 | -0.44 | -3.24% | 4,000 |
| Sep 8, 2026 | 13.55 | 14.05 | 13.54 | 13.57 | +0.71 | +5.52% | 17,700 |
| Sep 4, 2026 | 12.39 | 12.86 | 12.39 | 12.86 | +0.85 | +7.08% | 8,500 |
| Sep 3, 2026 | 11.38 | 12.03 | 11.35 | 12.01 | +0.36 | +3.09% | 8,800 |
| Sep 2, 2026 | 11.68 | 11.84 | 11.45 | 11.65 | 0.00 | 0.00% | 9,500 |
| Sep 1, 2026 | 11.71 | 11.71 | 11.53 | 11.65 | -0.74 | -5.97% | 2,900 |
| Aug 31, 2026 | 12.33 | 12.39 | 12.25 | 12.39 | -0.04 | -0.32% | 2,300 |
| Aug 28, 2026 | 13.34 | 13.34 | 12.42 | 12.43 | -0.86 | -6.47% | 4,300 |
| Aug 27, 2026 | 13.98 | 14.46 | 13.29 | 13.29 | -0.27 | -1.99% | 5,400 |
| Aug 26, 2026 | 12.84 | 13.56 | 12.84 | 13.56 | +0.70 | +5.44% | 14,500 |
| Aug 25, 2026 | 13.40 | 13.40 | 12.80 | 12.86 | +0.05 | +0.39% | 23,200 |
| Aug 24, 2026 | 13.51 | 13.51 | 12.74 | 12.81 | -0.76 | -5.60% | 10,400 |
| Aug 21, 2026 | 13.56 | 13.67 | 13.51 | 13.57 | +0.27 | +2.03% | 3,700 |
| Aug 20, 2026 | 13.66 | 13.66 | 13.30 | 13.30 | -0.54 | -3.90% | 3,500 |
| Aug 19, 2026 | 14.01 | 14.01 | 13.42 | 13.84 | -0.49 | -3.42% | 2,600 |
| Aug 18, 2026 | 14.94 | 14.96 | 14.26 | 14.33 | -1.84 | -11.38% | 15,100 |
| Aug 17, 2026 | 15.69 | 16.17 | 15.69 | 16.17 | +0.32 | +2.02% | 15,800 |
| Aug 14, 2026 | 16.02 | 16.14 | 15.85 | 15.85 | -0.12 | -0.75% | 12,800 |
65 days, newest first. Daily bars as drawn on the ETNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.