MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNNG — Leverage Shares 2x Long DNN Daily ETF
NasdaqLeverage Shares 2x Long DNN Daily ETF
$5.52
-0.64(-10.38%)
- O
- 5.54
- H
- 5.54
- L
- 5.31
- V
- 4.08K
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$5.52
Period Return-61.95%
Period High$18.22
Period Low$5.31
Avg Daily Volume2.6K
Total Trading Days116
DNNG — Historical OHLCV Price & Volume Table
Feb 10, 2026 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $5.54 | $5.54 | $5.31 | $5.52 | $-0.64 | -10.38% | 4,076 | $5.48 | $5.31 $5.54 |
| Jul 27, 2026 | $6.73 | $6.73 | $6.16 | $6.16 | $-0.02 | -0.25% | 500 | $6.55 | $6.16 $6.73 |
| Jul 24, 2026 | $6.30 | $6.34 | $6.17 | $6.17 | $-0.73 | -10.60% | 2,440 | $6.32 | $6.17 $6.34 |
| Jul 23, 2026 | $6.69 | $6.97 | $6.69 | $6.90 | +$0.10 | +1.43% | 1,113 | $6.76 | $6.69 $6.97 |
| Jul 22, 2026 | $6.77 | $6.99 | $6.77 | $6.81 | +$0.26 | +3.90% | 2,640 | $6.87 | $6.77 $6.99 |
| Jul 21, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | +$0.69 | +11.80% | 24 | $6.41 | $6.55 $6.55 |
| Jul 20, 2026 | $5.90 | $5.90 | $5.82 | $5.86 | $-0.00 | -0.02% | 481 | $5.88 | $5.82 $5.90 |
| Jul 17, 2026 | $5.85 | $5.86 | $5.73 | $5.86 | $-0.10 | -1.61% | 2,777 | $5.84 | $5.73 $5.86 |
| Jul 16, 2026 | $6.46 | $6.46 | $5.96 | $5.96 | $-1.14 | -16.12% | 4,135 | $6.29 | $5.96 $6.46 |
| Jul 15, 2026 | $7.34 | $7.35 | $6.95 | $7.10 | $-0.38 | -5.11% | 3,564 | $7.14 | $6.95 $7.35 |
| Jul 14, 2026 | $7.48 | $7.48 | $7.48 | $7.48 | +$0.62 | +9.09% | 41 | $7.41 | $7.48 $7.48 |
| Jul 13, 2026 | $7.25 | $7.25 | $6.75 | $6.86 | $-0.92 | -11.83% | 1,070 | $7.23 | $6.75 $7.25 |
| Jul 10, 2026 | $7.60 | $7.78 | $7.60 | $7.78 | +$0.27 | +3.60% | 2,000 | $7.78 | $7.60 $7.78 |
| Jul 9, 2026 | $7.51 | $7.51 | $7.51 | $7.51 | +$0.26 | +3.59% | 100 | $7.51 | $7.51 $7.51 |
| Jul 8, 2026 | $7.05 | $7.25 | $7.05 | $7.25 | $-0.18 | -2.42% | 300 | $7.25 | $7.05 $7.25 |
| Jul 7, 2026 | $7.43 | $7.69 | $7.36 | $7.43 | $-0.49 | -6.19% | 3,000 | $7.43 | $7.36 $7.69 |
| Jul 6, 2026 | $8.11 | $8.18 | $7.92 | $7.92 | +$0.28 | +3.66% | 2,300 | $7.92 | $7.92 $8.18 |
| Jul 2, 2026 | $7.87 | $7.87 | $7.47 | $7.64 | +$0.49 | +6.85% | 1,000 | $7.64 | $7.47 $7.87 |
| Jul 1, 2026 | $7.34 | $7.38 | $7.15 | $7.15 | $-0.01 | -0.14% | 1,100 | $7.15 | $7.15 $7.38 |
| Jun 30, 2026 | $6.90 | $7.16 | $6.83 | $7.16 | $-0.19 | -2.59% | 1,700 | $7.16 | $6.83 $7.16 |
| Jun 29, 2026 | $7.10 | $7.35 | $7.10 | $7.35 | +$0.08 | +1.10% | 400 | $7.35 | $7.10 $7.35 |
| Jun 26, 2026 | $7.49 | $7.49 | $7.27 | $7.27 | +$0.03 | +0.41% | 400 | $7.27 | $7.27 $7.49 |
| Jun 25, 2026 | $7.66 | $7.66 | $7.24 | $7.24 | $-0.41 | -5.36% | 2,500 | $7.24 | $7.24 $7.66 |
| Jun 24, 2026 | $7.84 | $7.84 | $7.56 | $7.65 | $-0.50 | -6.13% | 200 | $7.65 | $7.56 $7.84 |
| Jun 23, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $-0.08 | -0.97% | 100 | $8.15 | $8.15 $8.15 |
| Jun 22, 2026 | $8.35 | $8.41 | $8.23 | $8.23 | $-0.27 | -3.18% | 2,200 | $8.23 | $8.23 $8.41 |
| Jun 18, 2026 | $8.80 | $8.90 | $8.35 | $8.50 | +$0.08 | +0.95% | 3,800 | $8.50 | $8.35 $8.90 |
| Jun 17, 2026 | $8.70 | $9.02 | $8.42 | $8.42 | $-0.15 | -1.75% | 5,400 | $8.42 | $8.42 $9.02 |
| Jun 16, 2026 | $8.58 | $9.03 | $8.57 | $8.57 | +$0.09 | +1.06% | 6,800 | $8.57 | $8.57 $9.03 |
| Jun 15, 2026 | $8.57 | $8.60 | $8.48 | $8.48 | +$1.23 | +16.97% | 800 | $8.48 | $8.48 $8.60 |