Leverage Shares 2X Long ON Daily ETF ONG
3.58 USD -0.25 (-6.66%)
As ofNov 13, 2026, 3:59 PM EST
3.34 Day range 3.71
2.85 52-week range 18.33
- YTD
- -78.83%
- 1 year
- -78.83%
ONG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.89 | 3.89 | 3.34 | 3.58 | -0.25 | -6.53% | 66,000 |
| Nov 12, 2026 | 3.70 | 3.94 | 3.65 | 3.83 | +0.01 | +0.26% | 32,300 |
| Nov 11, 2026 | 3.77 | 3.93 | 3.62 | 3.82 | +0.38 | +11.05% | 43,300 |
| Nov 10, 2026 | 3.25 | 3.45 | 3.25 | 3.44 | +0.04 | +1.18% | 61,900 |
| Nov 9, 2026 | 3.02 | 3.46 | 3.02 | 3.40 | +0.51 | +17.65% | 62,200 |
| Nov 6, 2026 | 3.05 | 3.05 | 2.75 | 2.89 | +0.04 | +1.40% | 93,100 |
| Nov 5, 2026 | 3.47 | 3.50 | 2.85 | 2.85 | -0.86 | -23.18% | 59,800 |
| Nov 4, 2026 | 3.82 | 4.01 | 3.49 | 3.71 | -0.14 | -3.64% | 75,400 |
| Nov 3, 2026 | 3.81 | 4.00 | 3.67 | 3.85 | +0.27 | +7.54% | 111,100 |
| Nov 2, 2026 | 3.79 | 4.03 | 3.58 | 3.58 | -0.19 | -5.04% | 96,900 |
| Oct 30, 2026 | 3.88 | 3.88 | 3.56 | 3.77 | -0.39 | -9.38% | 84,000 |
| Oct 29, 2026 | 4.07 | 4.16 | 4.04 | 4.16 | -0.05 | -1.19% | 18,300 |
| Oct 28, 2026 | 4.26 | 4.27 | 4.08 | 4.21 | -0.36 | -7.88% | 59,600 |
| Oct 27, 2026 | 4.17 | 4.62 | 4.17 | 4.57 | +0.50 | +12.29% | 66,300 |
| Oct 26, 2026 | 3.88 | 4.14 | 3.88 | 4.07 | +0.20 | +5.17% | 67,000 |
| Oct 23, 2026 | 3.93 | 3.96 | 3.84 | 3.87 | -0.12 | -3.01% | 34,100 |
| Oct 22, 2026 | 4.09 | 4.19 | 3.90 | 3.99 | -0.43 | -9.73% | 42,700 |
| Oct 21, 2026 | 4.31 | 4.49 | 4.20 | 4.42 | +0.16 | +3.76% | 102,100 |
| Oct 20, 2026 | 3.90 | 4.32 | 3.82 | 4.26 | +0.27 | +6.77% | 42,900 |
| Oct 19, 2026 | 4.09 | 4.09 | 3.80 | 3.99 | +0.12 | +3.10% | 36,900 |
| Oct 16, 2026 | 3.88 | 4.11 | 3.86 | 3.87 | -0.20 | -4.91% | 6,900 |
| Oct 15, 2026 | 3.75 | 4.07 | 3.75 | 4.07 | +0.05 | +1.24% | 56,300 |
| Oct 14, 2026 | 4.23 | 4.32 | 3.88 | 4.02 | -0.40 | -9.05% | 36,600 |
| Oct 13, 2026 | 4.15 | 4.42 | 4.15 | 4.42 | +0.08 | +1.84% | 35,900 |
| Oct 12, 2026 | 4.40 | 4.45 | 4.34 | 4.34 | -0.18 | -3.98% | 39,100 |
| Oct 9, 2026 | 4.95 | 4.95 | 4.32 | 4.52 | -0.22 | -4.64% | 70,700 |
| Oct 8, 2026 | 4.93 | 4.97 | 4.64 | 4.74 | -0.39 | -7.60% | 59,900 |
| Oct 7, 2026 | 5.40 | 5.46 | 5.08 | 5.13 | -0.51 | -9.04% | 107,700 |
| Oct 6, 2026 | 5.68 | 5.68 | 5.50 | 5.64 | +0.05 | +0.89% | 51,400 |
| Oct 5, 2026 | 5.48 | 5.63 | 5.37 | 5.59 | +0.14 | +2.57% | 71,200 |
| Oct 2, 2026 | 5.46 | 5.62 | 5.22 | 5.45 | +0.59 | +12.14% | 212,200 |
| Oct 1, 2026 | 4.46 | 4.91 | 4.44 | 4.86 | +0.36 | +8.00% | 127,400 |
| Sep 30, 2026 | 4.46 | 4.52 | 4.36 | 4.50 | +0.11 | +2.51% | 13,000 |
| Sep 29, 2026 | 4.54 | 4.54 | 4.30 | 4.39 | +0.02 | +0.46% | 49,600 |
| Sep 28, 2026 | 4.52 | 4.52 | 4.19 | 4.37 | -0.18 | -3.96% | 103,000 |
| Sep 25, 2026 | 4.19 | 4.59 | 4.19 | 4.55 | +0.45 | +10.98% | 142,600 |
| Sep 24, 2026 | 4.02 | 4.11 | 3.96 | 4.10 | -0.10 | -2.38% | 51,400 |
| Sep 23, 2026 | 4.15 | 4.22 | 4.00 | 4.20 | +0.05 | +1.20% | 31,200 |
| Sep 22, 2026 | 3.92 | 4.18 | 3.92 | 4.15 | +0.20 | +5.06% | 77,100 |
| Sep 21, 2026 | 3.90 | 3.98 | 3.62 | 3.95 | +0.19 | +5.05% | 35,000 |
| Sep 18, 2026 | 3.75 | 3.84 | 3.63 | 3.76 | +0.17 | +4.74% | 60,200 |
| Sep 17, 2026 | 3.58 | 3.73 | 3.37 | 3.59 | +0.16 | +4.66% | 70,800 |
| Sep 16, 2026 | 4.30 | 4.30 | 3.39 | 3.43 | -0.74 | -17.75% | 58,700 |
| Sep 15, 2026 | 4.11 | 4.27 | 4.00 | 4.17 | +0.17 | +4.25% | 11,400 |
| Sep 14, 2026 | 4.14 | 4.14 | 3.99 | 4.00 | -0.54 | -11.89% | 19,800 |
| Sep 11, 2026 | 3.96 | 4.54 | 3.91 | 4.54 | +0.66 | +17.01% | 39,400 |
| Sep 10, 2026 | 3.77 | 3.92 | 3.74 | 3.88 | -0.08 | -2.02% | 33,000 |
| Sep 9, 2026 | 3.91 | 4.11 | 3.91 | 3.96 | -0.04 | -1.00% | 10,000 |
| Sep 8, 2026 | 4.49 | 4.49 | 3.97 | 4.00 | -0.38 | -8.68% | 39,600 |
| Sep 4, 2026 | 4.38 | 4.46 | 4.31 | 4.38 | +0.08 | +1.86% | 17,800 |
| Sep 3, 2026 | 4.13 | 4.36 | 4.05 | 4.30 | +0.15 | +3.61% | 23,400 |
| Sep 2, 2026 | 4.19 | 4.26 | 4.10 | 4.15 | -0.03 | -0.72% | 8,900 |
| Sep 1, 2026 | 4.12 | 4.20 | 4.05 | 4.18 | -0.17 | -3.91% | 33,700 |
| Aug 31, 2026 | 4.27 | 4.44 | 4.27 | 4.35 | +0.16 | +3.82% | 27,200 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.16 | 4.19 | -0.25 | -5.63% | 14,700 |
| Aug 27, 2026 | 4.41 | 4.44 | 4.34 | 4.44 | +0.17 | +3.98% | 21,000 |
| Aug 26, 2026 | 4.16 | 4.30 | 4.16 | 4.27 | +0.09 | +2.15% | 14,400 |
| Aug 25, 2026 | 4.25 | 4.26 | 4.10 | 4.18 | +0.05 | +1.21% | 39,400 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.05 | 4.13 | -0.27 | -6.14% | 25,300 |
| Aug 21, 2026 | 4.53 | 4.54 | 4.33 | 4.40 | -0.06 | -1.35% | 14,300 |
| Aug 20, 2026 | 4.64 | 4.69 | 4.45 | 4.46 | -0.23 | -4.90% | 41,500 |
| Aug 19, 2026 | 5.06 | 5.06 | 4.69 | 4.69 | -0.37 | -7.31% | 12,800 |
| Aug 18, 2026 | 5.18 | 5.21 | 4.75 | 5.06 | -0.53 | -9.48% | 30,700 |
| Aug 17, 2026 | 5.68 | 5.86 | 5.59 | 5.59 | +0.09 | +1.64% | 21,400 |
| Aug 14, 2026 | 5.39 | 5.60 | 5.39 | 5.50 | +0.13 | +2.42% | 20,500 |
65 days, newest first. Daily bars as drawn on the ONG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.