MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONG — Leverage Shares 2X Long ON Daily ETF
Cboe BZXLeverage Shares 2X Long ON Daily ETF
$5.64
+0.05(+0.81%)
- O
- 5.68
- H
- 5.68
- L
- 5.50
- V
- 51.39K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.64
Period Return-86.68%
Period High$47.24
Period Low$3.37
Avg Daily Volume24.8K
Total Trading Days365
ONG — Historical OHLCV Price & Volume Table
Mar 25, 2022 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.68 | $5.68 | $5.50 | $5.64 | +$0.05 | +0.81% | 51,392 | $5.63 | $5.50 $5.68 |
| Oct 5, 2026 | $5.48 | $5.63 | $5.37 | $5.59 | +$0.14 | +2.57% | 71,859 | $5.51 | $5.37 $5.63 |
| Oct 2, 2026 | $5.46 | $5.62 | $5.22 | $5.45 | +$0.59 | +12.14% | 213,537 | $5.39 | $5.22 $5.62 |
| Oct 1, 2026 | $4.46 | $4.91 | $4.44 | $4.86 | +$0.36 | +8.00% | 127,354 | $4.82 | $4.44 $4.91 |
| Sep 30, 2026 | $4.46 | $4.52 | $4.36 | $4.50 | +$0.11 | +2.51% | 12,954 | $4.46 | $4.36 $4.52 |
| Sep 29, 2026 | $4.54 | $4.54 | $4.30 | $4.39 | +$0.02 | +0.46% | 49,574 | $4.43 | $4.30 $4.54 |
| Sep 28, 2026 | $4.52 | $4.52 | $4.19 | $4.37 | $-0.18 | -3.90% | 104,034 | $4.36 | $4.19 $4.52 |
| Sep 25, 2026 | $4.19 | $4.59 | $4.19 | $4.55 | +$0.45 | +10.91% | 142,589 | $4.50 | $4.19 $4.59 |
| Sep 24, 2026 | $4.02 | $4.11 | $3.96 | $4.10 | $-0.10 | -2.38% | 54,383 | $4.07 | $3.96 $4.11 |
| Sep 23, 2026 | $4.15 | $4.22 | $4.00 | $4.20 | +$0.05 | +1.20% | 31,194 | $4.14 | $4.00 $4.22 |
| Sep 22, 2026 | $3.92 | $4.18 | $3.92 | $4.15 | +$0.21 | +5.20% | 77,929 | $4.05 | $3.92 $4.18 |
| Sep 21, 2026 | $3.90 | $3.98 | $3.62 | $3.95 | +$0.19 | +4.92% | 34,986 | $3.81 | $3.62 $3.98 |
| Sep 18, 2026 | $3.75 | $3.84 | $3.63 | $3.76 | +$0.17 | +4.74% | 60,244 | $3.72 | $3.63 $3.84 |
| Sep 17, 2026 | $3.58 | $3.73 | $3.37 | $3.59 | +$0.16 | +4.81% | 70,832 | $3.56 | $3.37 $3.73 |
| Sep 16, 2026 | $4.30 | $4.30 | $3.39 | $3.43 | $-0.75 | -17.87% | 58,838 | $3.74 | $3.39 $4.30 |
| Sep 15, 2026 | $4.11 | $4.27 | $4.00 | $4.17 | +$0.18 | +4.38% | 11,370 | $4.17 | $4.00 $4.27 |
| Sep 14, 2026 | $4.14 | $4.14 | $3.99 | $4.00 | $-0.54 | -11.91% | 19,781 | $4.08 | $3.99 $4.14 |
| Sep 11, 2026 | $3.96 | $4.54 | $3.91 | $4.54 | +$0.66 | +16.96% | 39,372 | $4.27 | $3.91 $4.54 |
| Sep 10, 2026 | $3.77 | $3.92 | $3.74 | $3.88 | $-0.08 | -2.08% | 32,960 | $3.81 | $3.74 $3.92 |
| Sep 9, 2026 | $3.91 | $4.11 | $3.91 | $3.96 | $-0.04 | -0.88% | 10,223 | $3.96 | $3.91 $4.11 |
| Sep 8, 2026 | $4.49 | $4.49 | $3.97 | $4.00 | $-0.38 | -8.69% | 40,837 | $4.21 | $3.97 $4.49 |
| Sep 4, 2026 | $4.38 | $4.46 | $4.31 | $4.38 | +$0.08 | +1.74% | 17,827 | $4.40 | $4.31 $4.46 |
| Sep 3, 2026 | $4.13 | $4.36 | $4.05 | $4.30 | +$0.16 | +3.74% | 23,426 | $4.24 | $4.05 $4.36 |
| Sep 2, 2026 | $4.19 | $4.26 | $4.10 | $4.15 | $-0.04 | -0.84% | 8,927 | $4.18 | $4.10 $4.26 |
| Sep 1, 2026 | $4.12 | $4.20 | $4.05 | $4.18 | $-0.17 | -3.91% | 33,716 | $4.15 | $4.05 $4.20 |
| Aug 31, 2026 | $4.27 | $4.44 | $4.27 | $4.35 | +$0.16 | +3.82% | 27,243 | $4.33 | $4.27 $4.44 |
| Aug 28, 2026 | $4.41 | $4.41 | $4.16 | $4.19 | $-0.25 | -5.64% | 14,675 | $4.32 | $4.16 $4.41 |
| Aug 27, 2026 | $4.41 | $4.44 | $4.34 | $4.44 | +$0.18 | +4.10% | 21,021 | $4.42 | $4.34 $4.44 |
| Aug 26, 2026 | $4.16 | $4.30 | $4.16 | $4.27 | +$0.09 | +2.03% | 14,605 | $4.20 | $4.16 $4.30 |
| Aug 25, 2026 | $4.25 | $4.26 | $4.10 | $4.18 | +$0.05 | +1.21% | 39,396 | $4.15 | $4.10 $4.26 |