ETNG
Leverage Shares 2X Long ETN Daily ETF
stockBATSETF
At CloseOct 1, 2026 9:45:58 AM EDT
13.55USD0.000%(+13.55)2,064
After-hoursOct 2, 2026 4:10:30 PM EDT
14.09USD+3.985%(+0.54)
ETNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.45 | 14.45 | 14.09 | 14.09 | -1.359% | 2,064 | 0.000% |
| 2026-10-01 | 13.72 | 14.28 | 13.47 | 14.28 | +3.076% | 2,129 | -1.359% |
| 2026-09-30 | 13.81 | 13.91 | 13.76 | 13.86 | -1.115% | 3,514 | +1.676% |
| 2026-09-29 | 14.00 | 14.05 | 13.94 | 14.01 | +1.449% | 2,512 | +0.542% |
| 2026-09-28 | 14.33 | 14.33 | 13.43 | 13.81 | -4.539% | 2,527 | +1.999% |
| 2026-09-25 | 14.46 | 14.47 | 14.39 | 14.47 | +0.070% | 862 | -2.631% |
| 2026-09-24 | 14.13 | 14.46 | 14.07 | 14.46 | -0.134% | 6,377 | -2.563% |
| 2026-09-23 | 14.38 | 14.67 | 14.30 | 14.48 | -1.510% | 5,292 | -2.693% |
| 2026-09-22 | 13.88 | 14.70 | 13.88 | 14.70 | +3.983% | 4,529 | -4.163% |
| 2026-09-21 | 13.71 | 14.35 | 13.71 | 14.14 | +4.802% | 9,715 | -0.346% |
| 2026-09-18 | 12.75 | 13.49 | 12.75 | 13.49 | +6.521% | 15,591 | +4.439% |
| 2026-09-17 | 13.16 | 13.16 | 12.56 | 12.67 | +6.072% | 25,427 | +11.250% |
| 2026-09-16 | 11.99 | 12.03 | 11.84 | 11.94 | +3.515% | 7,087 | +18.005% |
| 2026-09-15 | 12.09 | 12.09 | 11.52 | 11.53 | -1.075% | 9,951 | +22.153% |
| 2026-09-14 | 11.50 | 12.12 | 11.35 | 11.66 | -14.966% | 13,777 | +20.840% |
| 2026-09-11 | 13.25 | 13.71 | 13.25 | 13.71 | +7.825% | 7,113 | +2.756% |
| 2026-09-10 | 12.90 | 12.90 | 12.68 | 12.72 | -3.162% | 2,526 | +10.797% |
| 2026-09-09 | 13.65 | 13.65 | 13.11 | 13.13 | -3.190% | 4,009 | +7.293% |
| 2026-09-08 | 13.54 | 14.04 | 13.54 | 13.56 | +5.494% | 17,834 | +3.870% |
| 2026-09-04 | 12.39 | 12.86 | 12.39 | 12.86 | +7.090% | 8,526 | +9.577% |
| 2026-09-03 | 11.38 | 12.03 | 11.35 | 12.01 | +3.032% | 8,755 | +17.346% |
| 2026-09-02 | 11.68 | 11.84 | 11.45 | 11.65 | +0.058% | 9,546 | +20.905% |
| 2026-09-01 | 11.71 | 11.71 | 11.53 | 11.65 | -5.965% | 2,946 | +20.975% |
| 2026-08-31 | 12.33 | 12.39 | 12.25 | 12.39 | -0.326% | 2,276 | +13.759% |
| 2026-08-28 | 13.34 | 13.34 | 12.42 | 12.43 | -6.470% | 4,411 | +13.389% |
| 2026-08-27 | 13.98 | 14.46 | 13.29 | 13.29 | -2.056% | 5,452 | +6.052% |
| 2026-08-26 | 12.84 | 13.56 | 12.84 | 13.56 | +5.490% | 14,469 | +3.872% |
| 2026-08-25 | 13.40 | 13.40 | 12.80 | 12.86 | +0.353% | 23,159 | +9.574% |
| 2026-08-24 | 13.51 | 13.51 | 12.74 | 12.81 | -5.576% | 10,375 | +9.960% |
| 2026-08-21 | 13.56 | 13.66 | 13.51 | 13.57 | +2.033% | 3,744 | +3.829% |
| 2026-08-20 | 13.66 | 13.66 | 13.30 | 13.30 | -3.929% | 3,471 | +5.940% |
| 2026-08-19 | 14.01 | 14.01 | 13.42 | 13.84 | -3.418% | 2,579 | +1.778% |
| 2026-08-18 | 14.94 | 14.96 | 14.26 | 14.33 | -11.362% | 15,070 | -1.701% |
| 2026-08-17 | 15.69 | 16.17 | 15.69 | 16.17 | +2.005% | 15,763 | -12.869% |
| 2026-08-14 | 16.02 | 16.14 | 15.85 | 15.85 | -0.751% | 12,814 | -11.122% |
| 2026-08-13 | 16.19 | 16.29 | 15.88 | 15.97 | -2.774% | 15,002 | -11.789% |
| 2026-08-12 | 17.28 | 17.28 | 16.43 | 16.43 | +0.278% | 10,596 | -14.236% |
| 2026-08-11 | 16.12 | 16.49 | 16.12 | 16.38 | +6.593% | 3,726 | -13.998% |
| 2026-08-10 | 15.57 | 15.70 | 15.37 | 15.37 | -1.734% | 5,437 | -8.328% |
| 2026-08-07 | 16.39 | 16.39 | 15.64 | 15.64 | +1.107% | 3,412 | -9.917% |
| 2026-08-06 | 15.63 | 16.10 | 15.47 | 15.47 | -0.544% | 4,283 | -8.920% |
| 2026-08-05 | 15.81 | 15.93 | 15.55 | 15.55 | +1.797% | 5,627 | -9.416% |
| 2026-08-04 | 15.46 | 15.46 | 14.77 | 15.28 | +2.896% | 8,728 | -7.788% |
| 2026-08-03 | 12.91 | 15.78 | 12.91 | 14.85 | +10.656% | 13,365 | -5.118% |
| 2026-07-31 | 13.34 | 13.60 | 12.24 | 13.42 | +13.891% | 13,294 | +4.993% |
| 2026-07-30 | 11.44 | 11.86 | 11.40 | 11.78 | +13.828% | 9,408 | +19.577% |
| 2026-07-29 | 11.48 | 11.48 | 10.20 | 10.35 | -12.510% | 12,202 | +36.112% |
| 2026-07-28 | 11.38 | 11.92 | 11.19 | 11.83 | -5.917% | 6,390 | +19.084% |
| 2026-07-27 | 12.68 | 12.68 | 11.92 | 12.58 | -2.462% | 9,225 | +12.038% |
| 2026-07-24 | 13.45 | 13.50 | 12.89 | 12.89 | -5.338% | 1,492 | +9.280% |
| 2026-07-23 | 13.52 | 13.62 | 13.52 | 13.62 | +4.053% | 613 | +3.447% |
| 2026-07-22 | 13.10 | 13.25 | 13.09 | 13.09 | +1.499% | 2,515 | +7.639% |
| 2026-07-21 | 13.07 | 13.22 | 12.87 | 12.90 | +0.836% | 3,484 | +9.253% |
| 2026-07-20 | 12.87 | 13.17 | 12.79 | 12.79 | -0.177% | 6,303 | +10.166% |
| 2026-07-17 | 11.88 | 12.94 | 11.88 | 12.81 | +2.297% | 11,454 | +9.971% |
| 2026-07-16 | 13.28 | 13.34 | 12.20 | 12.52 | -7.922% | 20,336 | +12.497% |
| 2026-07-15 | 13.84 | 13.84 | 12.98 | 13.60 | -1.502% | 3,428 | +3.585% |
| 2026-07-14 | 13.79 | 13.81 | 13.34 | 13.81 | +6.560% | 11,574 | +2.029% |
| 2026-07-13 | 13.41 | 13.41 | 12.64 | 12.96 | -2.437% | 16,016 | +8.722% |
| 2026-07-10 | 12.96 | 13.49 | 12.96 | 13.28 | +0.562% | 1,368 | +6.073% |
| 2026-07-09 | 13.75 | 13.75 | 13.08 | 13.21 | +3.160% | 4,636 | +6.670% |
| 2026-07-08 | 12.71 | 12.89 | 12.37 | 12.80 | +1.373% | 10,974 | +10.040% |
| 2026-07-07 | 12.44 | 12.63 | 12.08 | 12.63 | -7.991% | 10,167 | +11.551% |
| 2026-07-06 | 13.75 | 13.83 | 13.64 | 13.73 | +7.251% | 6,762 | +2.637% |
| 2026-07-02 | 13.56 | 13.71 | 12.40 | 12.80 | -6.977% | 9,880 | +10.079% |
| 2026-07-01 | 13.39 | 14.47 | 13.39 | 13.76 | -6.649% | 13,613 | +2.398% |
| 2026-06-30 | 14.00 | 14.79 | 14.00 | 14.74 | +8.863% | 15,258 | -4.410% |
| 2026-06-29 | 13.77 | 13.77 | 13.07 | 13.54 | +2.344% | 15,964 | +4.062% |
| 2026-06-26 | 13.41 | 13.63 | 12.90 | 13.23 | -7.428% | 14,098 | +6.501% |
| 2026-06-25 | 14.27 | 14.73 | 13.98 | 14.29 | +6.613% | 10,839 | -1.410% |
| 2026-06-24 | 13.30 | 13.72 | 13.20 | 13.40 | -0.895% | 14,839 | +5.110% |
| 2026-06-23 | 13.45 | 14.15 | 13.45 | 13.53 | -13.682% | 26,701 | +4.169% |
| 2026-06-22 | 14.85 | 15.67 | 14.80 | 15.67 | +6.744% | 33,376 | -10.083% |
| 2026-06-18 | 14.60 | 14.86 | 14.54 | 14.68 | +5.903% | 9,648 | -4.019% |
| 2026-06-17 | 14.24 | 14.35 | 13.84 | 13.86 | +0.990% | 12,385 | +1.646% |
| 2026-06-16 | 13.99 | 14.04 | 13.73 | 13.73 | +0.367% | 14,643 | +2.653% |
| 2026-06-15 | 13.72 | 13.96 | 13.49 | 13.68 | +7.788% | 21,146 | +3.029% |
| 2026-06-12 | 13.07 | 13.07 | 12.58 | 12.69 | -1.341% | 13,199 | +11.053% |
| 2026-06-11 | 11.88 | 12.86 | 11.88 | 12.86 | +9.330% | 18,341 | +9.565% |
| 2026-06-10 | 13.90 | 13.90 | 11.75 | 11.76 | -11.159% | 12,845 | +19.787% |
| 2026-06-09 | 13.87 | 14.04 | 12.51 | 13.24 | -2.800% | 7,744 | +6.420% |
| 2026-06-08 | 13.47 | 13.71 | 13.44 | 13.62 | +3.839% | 2,437 | +3.440% |
| 2026-06-05 | 14.10 | 14.10 | 13.00 | 13.12 | -10.678% | 8,067 | +7.411% |
| 2026-06-04 | 14.37 | 14.74 | 14.14 | 14.69 | -2.146% | 19,926 | -4.058% |
| 2026-06-03 | 14.98 | 15.24 | 14.48 | 15.01 | +2.065% | 27,044 | -6.116% |
| 2026-06-02 | 14.25 | 14.72 | 14.02 | 14.70 | +9.053% | 41,144 | -4.178% |
| 2026-06-01 | 13.40 | 13.70 | 13.30 | 13.48 | -0.637% | 18,105 | +4.497% |
| 2026-05-29 | 13.63 | 13.66 | 13.33 | 13.57 | -0.399% | 12,021 | +3.832% |
| 2026-05-28 | 13.00 | 13.87 | 12.82 | 13.62 | -2.038% | 12,048 | +3.417% |
| 2026-05-27 | 14.00 | 14.00 | 13.44 | 13.91 | +1.001% | 16,804 | +1.310% |
| 2026-05-26 | 14.02 | 14.31 | 13.54 | 13.77 | +6.270% | 30,913 | +2.324% |
| 2026-05-22 | 12.58 | 12.96 | 12.54 | 12.96 | +5.310% | 7,451 | +8.740% |
| 2026-05-21 | 12.05 | 12.48 | 12.05 | 12.30 | +0.945% | 6,910 | +14.514% |
| 2026-05-20 | 11.80 | 12.30 | 11.79 | 12.19 | +4.085% | 5,861 | +15.596% |
| 2026-05-19 | 11.76 | 11.92 | 11.55 | 11.71 | -5.293% | 2,956 | +20.318% |
| 2026-05-18 | 13.50 | 13.50 | 11.98 | 12.37 | -9.004% | 8,052 | +13.950% |
| 2026-05-15 | 13.46 | 13.59 | 13.46 | 13.59 | -4.191% | 11,488 | +3.690% |
| 2026-05-14 | 14.06 | 14.48 | 13.83 | 14.18 | +0.208% | 4,917 | -0.656% |
| 2026-05-13 | 13.87 | 14.27 | 13.87 | 14.15 | +2.656% | 6,813 | -0.449% |
| 2026-05-12 | 14.28 | 14.28 | 13.45 | 13.79 | 0.000% | 1,189 | +2.195% |