Leverage Shares 2X Long ONDS Daily ETF ONDG
0.90 USD -0.07 (-7.46%)
Regular-session close
0.87 -0.03 -2.99%
After hours · Nov 13, 7:48 PM ET
0.86 Day range 0.9775
0.75 52-week range 16.55
- YTD
- -94.58%
- 1 year
- -94.58%
ONDG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.98 | 0.98 | 0.86 | 0.90 | -0.07 | -6.85% | 721,600 |
| Nov 12, 2026 | 1.02 | 1.09 | 0.92 | 0.96 | -0.18 | -15.53% | 2,749,200 |
| Nov 11, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | +0.07 | +6.54% | 1,939,400 |
| Nov 10, 2026 | 1.17 | 1.20 | 1.02 | 1.07 | -0.15 | -12.30% | 1,912,900 |
| Nov 9, 2026 | 1.06 | 1.28 | 1.01 | 1.22 | +0.22 | +22.00% | 2,558,100 |
| Nov 6, 2026 | 0.82 | 1.03 | 0.76 | 1.00 | +0.25 | +33.33% | 1,508,900 |
| Nov 5, 2026 | 0.95 | 0.97 | 0.67 | 0.75 | -0.28 | -27.18% | 2,326,000 |
| Nov 4, 2026 | 1.20 | 1.25 | 1.00 | 1.03 | -0.22 | -17.60% | 2,105,900 |
| Nov 3, 2026 | 1.26 | 1.37 | 1.24 | 1.25 | +0.02 | +1.63% | 819,000 |
| Nov 2, 2026 | 1.54 | 1.54 | 1.22 | 1.23 | -0.26 | -17.45% | 1,530,700 |
| Oct 30, 2026 | 1.57 | 1.65 | 1.43 | 1.49 | -0.31 | -17.22% | 1,713,000 |
| Oct 29, 2026 | 1.73 | 1.90 | 1.73 | 1.80 | +0.01 | +0.56% | 2,685,600 |
| Oct 28, 2026 | 1.72 | 1.80 | 1.64 | 1.79 | +0.10 | +5.92% | 3,141,900 |
| Oct 27, 2026 | 1.47 | 1.70 | 1.46 | 1.69 | +0.24 | +16.55% | 3,190,500 |
| Oct 26, 2026 | 1.45 | 1.52 | 1.40 | 1.45 | -0.02 | -1.36% | 1,172,500 |
| Oct 23, 2026 | 1.37 | 1.54 | 1.34 | 1.47 | +0.08 | +5.76% | 831,100 |
| Oct 22, 2026 | 1.43 | 1.54 | 1.33 | 1.39 | -0.12 | -7.95% | 1,467,400 |
| Oct 21, 2026 | 1.50 | 1.56 | 1.43 | 1.51 | +0.08 | +5.59% | 1,362,600 |
| Oct 20, 2026 | 1.35 | 1.53 | 1.34 | 1.43 | +0.02 | +1.42% | 1,382,400 |
| Oct 19, 2026 | 1.48 | 1.51 | 1.39 | 1.41 | 0.00 | 0.00% | 1,292,400 |
| Oct 16, 2026 | 1.54 | 1.59 | 1.35 | 1.41 | -0.16 | -10.19% | 1,359,700 |
| Oct 15, 2026 | 1.36 | 1.57 | 1.30 | 1.57 | +0.10 | +6.80% | 2,176,200 |
| Oct 14, 2026 | 1.66 | 1.74 | 1.46 | 1.47 | -0.29 | -16.48% | 3,052,900 |
| Oct 13, 2026 | 1.66 | 1.78 | 1.64 | 1.76 | +0.01 | +0.57% | 3,570,300 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.72 | 1.75 | -0.02 | -1.13% | 4,131,700 |
| Oct 9, 2026 | 1.87 | 1.87 | 1.73 | 1.77 | -0.08 | -4.32% | 1,451,300 |
| Oct 8, 2026 | 1.98 | 2.00 | 1.81 | 1.85 | -0.20 | -9.76% | 2,142,000 |
| Oct 7, 2026 | 2.08 | 2.10 | 1.94 | 2.05 | -0.12 | -5.53% | 3,200,200 |
| Oct 6, 2026 | 2.19 | 2.28 | 2.12 | 2.17 | -0.01 | -0.46% | 3,511,900 |
| Oct 5, 2026 | 2.30 | 2.33 | 2.15 | 2.18 | +0.11 | +5.31% | 5,317,300 |
| Oct 2, 2026 | 2.09 | 2.18 | 2.01 | 2.07 | +0.05 | +2.48% | 3,173,000 |
| Oct 1, 2026 | 2.15 | 2.18 | 2.01 | 2.02 | -0.11 | -5.16% | 3,162,900 |
| Sep 30, 2026 | 2.23 | 2.35 | 2.12 | 2.13 | -0.10 | -4.48% | 3,371,500 |
| Sep 29, 2026 | 2.47 | 2.49 | 2.22 | 2.23 | -0.13 | -5.51% | 4,272,600 |
| Sep 28, 2026 | 2.27 | 2.41 | 2.20 | 2.36 | +0.04 | +1.72% | 2,806,500 |
| Sep 25, 2026 | 2.36 | 2.46 | 2.29 | 2.32 | +0.01 | +0.43% | 5,584,100 |
| Sep 24, 2026 | 2.10 | 2.37 | 2.05 | 2.31 | +0.13 | +5.96% | 5,689,100 |
| Sep 23, 2026 | 2.39 | 2.54 | 2.17 | 2.18 | -0.20 | -8.40% | 7,286,000 |
| Sep 22, 2026 | 2.24 | 2.39 | 2.18 | 2.38 | +0.20 | +9.17% | 5,620,800 |
| Sep 21, 2026 | 2.25 | 2.35 | 2.16 | 2.18 | -0.01 | -0.46% | 3,869,400 |
| Sep 18, 2026 | 2.26 | 2.26 | 2.08 | 2.19 | 0.00 | 0.00% | 2,418,300 |
| Sep 17, 2026 | 2.25 | 2.27 | 2.15 | 2.19 | +0.10 | +4.78% | 3,450,900 |
| Sep 16, 2026 | 2.10 | 2.13 | 1.96 | 2.09 | -0.01 | -0.48% | 2,410,300 |
| Sep 15, 2026 | 2.07 | 2.21 | 2.04 | 2.10 | 0.00 | 0.00% | 2,824,200 |
| Sep 14, 2026 | 1.97 | 2.24 | 1.96 | 2.10 | +0.01 | +0.48% | 2,810,600 |
| Sep 11, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | -0.03 | -1.42% | 2,140,600 |
| Sep 10, 2026 | 2.06 | 2.28 | 2.06 | 2.12 | -0.03 | -1.40% | 3,823,900 |
| Sep 9, 2026 | 2.30 | 2.37 | 2.13 | 2.15 | -0.21 | -8.90% | 2,793,800 |
| Sep 8, 2026 | 2.34 | 2.50 | 2.33 | 2.36 | 0.00 | 0.00% | 3,086,200 |
| Sep 4, 2026 | 2.35 | 2.39 | 2.25 | 2.36 | +0.01 | +0.43% | 2,099,900 |
| Sep 3, 2026 | 2.41 | 2.55 | 2.30 | 2.35 | -0.01 | -0.42% | 3,791,700 |
| Sep 2, 2026 | 2.06 | 2.36 | 2.02 | 2.36 | +0.33 | +16.26% | 3,310,000 |
| Sep 1, 2026 | 2.25 | 2.27 | 2.00 | 2.03 | -0.38 | -15.77% | 3,497,000 |
| Aug 31, 2026 | 2.55 | 2.58 | 2.40 | 2.41 | -0.18 | -6.95% | 1,481,600 |
| Aug 28, 2026 | 3.06 | 3.16 | 2.56 | 2.59 | -0.62 | -19.31% | 2,913,800 |
| Aug 27, 2026 | 2.91 | 3.26 | 2.90 | 3.21 | +0.40 | +14.23% | 2,469,400 |
| Aug 26, 2026 | 2.73 | 2.86 | 2.66 | 2.81 | -0.04 | -1.40% | 2,796,800 |
| Aug 25, 2026 | 2.91 | 2.91 | 2.80 | 2.85 | +0.01 | +0.35% | 1,840,600 |
| Aug 24, 2026 | 3.00 | 3.02 | 2.81 | 2.84 | -0.36 | -11.25% | 2,312,300 |
| Aug 21, 2026 | 2.96 | 3.27 | 2.96 | 3.20 | +0.21 | +7.02% | 3,093,700 |
| Aug 20, 2026 | 3.37 | 3.37 | 2.81 | 2.99 | -0.37 | -11.01% | 4,052,400 |
| Aug 19, 2026 | 3.37 | 3.43 | 3.15 | 3.36 | -0.11 | -3.17% | 2,668,400 |
| Aug 18, 2026 | 3.12 | 3.67 | 3.11 | 3.47 | +0.01 | +0.29% | 4,921,000 |
| Aug 17, 2026 | 3.51 | 3.54 | 3.09 | 3.46 | -0.17 | -4.68% | 4,500,400 |
| Aug 14, 2026 | 3.75 | 3.91 | 3.48 | 3.63 | +0.23 | +6.76% | 8,338,700 |
65 days, newest first. Daily bars as drawn on the ONDG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.