Dark

DUOG
Leverage Shares 2X Long DUOL Daily ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:19:07 PM EDT

50.67USD0.000%(+50.67)19,067

44.18Bid 54.72Ask 10.54Spread

Pre-market

Aug 5, 2026 9:16:30 AM EDT

54.50USD0.000%(+54.50)5,230

After-hours

Aug 5, 2026 4:49:30 PM EDT

40.02USD-21.011%(-10.65)2,793

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	50.6700	50.6700	50.6700	50.6700	-4.273%	19,067	0.000%
2026-08-04	46.5000	52.9318	46.3000	52.9318	+2.723%	6,633	-4.273%
2026-08-03	51.3500	53.6500	51.3500	51.5286	+1.328%	2,929	-1.666%
2026-07-31	49.0600	51.0000	49.0600	50.8532	+1.719%	3,519	-0.360%
2026-07-30	51.1100	51.1100	48.2300	49.9938	-9.373%	4,911	+1.353%
2026-07-29	55.4500	57.1100	54.7000	55.1644	-1.065%	4,425	-8.147%
2026-07-28	54.0000	55.7581	50.6200	55.7581	+12.092%	10,530	-9.125%
2026-07-27	44.6000	50.5900	44.6000	49.7431	+17.008%	10,138	+1.863%
2026-07-24	42.0100	43.6800	42.0100	42.5125	+2.538%	3,736	+19.188%
2026-07-23	40.3601	41.4603	39.7600	41.4603	+1.602%	13,438	+22.213%
2026-07-22	43.1761	43.1808	40.8065	40.8065	-7.922%	4,267	+24.171%
2026-07-21	50.7400	50.7400	44.2800	44.3175	-13.783%	9,200	+14.334%
2026-07-20	51.7800	53.5000	49.8700	51.4022	+0.619%	3,800	-1.424%
2026-07-17	50.7300	52.8800	50.3500	51.0860	+7.025%	12,645	-0.814%
2026-07-16	47.8100	47.8100	47.4000	47.7326	-3.867%	1,996	+6.154%
2026-07-15	52.0000	52.0000	49.0600	49.6528	+4.548%	6,423	+2.049%
2026-07-14	46.7460	49.6833	46.7460	47.4926	-5.891%	5,870	+6.690%
2026-07-13	45.5200	50.4657	45.5200	50.4657	+11.756%	10,858	+0.405%
2026-07-10	50.9000	50.9000	45.1571	45.1571	-7.926%	1,800	+12.208%
2026-07-09	48.5000	50.3900	44.8200	49.0445	+3.698%	5,101	+3.314%
2026-07-08	48.2500	48.5000	46.8700	47.2957	-6.501%	4,690	+7.134%
2026-07-07	52.7399	52.7399	49.6100	50.5841	+3.253%	8,212	+0.170%
2026-07-06	44.0700	52.3950	44.0000	48.9906	+5.977%	6,482	+3.428%
2026-07-02	41.9200	46.5706	39.3900	46.2277	+7.246%	16,724	+9.610%
2026-07-01	41.3500	44.0410	41.3500	43.1042	+11.298%	4,873	+17.552%
2026-06-30	38.8600	40.3800	38.6643	38.7288	-2.336%	5,763	+30.833%
2026-06-29	43.4100	44.0400	39.0000	39.6552	-8.941%	18,114	+27.776%
2026-06-26	41.9000	45.2990	41.9000	43.5491	+3.497%	12,314	+16.351%
2026-06-25	50.2000	50.2000	42.0778	42.0778	-19.171%	17,542	+20.420%
2026-06-24	51.5000	56.3700	50.8800	52.0580	-0.316%	18,314	-2.666%
2026-06-23	49.7200	53.2500	47.2400	52.2228	+8.299%	11,723	-2.973%
2026-06-22	46.3500	49.8200	45.0000	48.2211	+2.584%	17,186	+5.078%
2026-06-18	45.7000	47.8900	44.7000	47.0066	+3.241%	18,724	+7.793%
2026-06-17	49.1600	52.0800	45.5100	45.5311	-7.020%	18,353	+11.287%
2026-06-16	46.1100	50.1900	45.8000	48.9689	+1.965%	24,388	+3.474%
2026-06-15	44.6800	50.3500	44.5050	48.0250	+5.732%	20,634	+5.508%
2026-06-12	44.0800	45.6200	41.1900	45.4216	-1.481%	22,008	+11.555%
2026-06-11	40.4142	46.1042	40.4142	46.1042	+3.025%	24,298	+9.903%
2026-06-10	43.7400	48.2000	43.7400	44.7506	+6.490%	42,698	+13.228%
2026-06-09	43.4400	46.6050	41.3800	42.0231	+0.096%	43,748	+20.577%
2026-06-08	35.4800	43.5000	35.4800	41.9830	+16.652%	25,541	+20.692%
2026-06-05	37.7350	38.1800	34.3300	35.9898	-0.354%	17,046	+40.790%
2026-06-04	36.2600	38.4800	35.3500	36.1177	+3.142%	19,029	+40.291%
2026-06-03	36.6200	38.0369	33.4000	35.0176	-4.867%	26,406	+44.699%
2026-06-02	41.1800	41.1800	35.9900	36.8091	-13.807%	40,509	+37.656%
2026-06-01	40.4900	43.9200	40.4900	42.7054	+12.321%	36,449	+18.650%
2026-05-29	36.0000	39.5000	35.6000	38.0209	+4.407%	24,144	+33.269%
2026-05-28	35.0100	37.8000	34.7900	36.4160	+2.101%	19,472	+39.142%
2026-05-27	34.4400	37.2700	33.7400	35.6666	+1.992%	19,544	+42.066%
2026-05-26	34.7000	36.5200	33.2800	34.9699	+0.413%	13,022	+44.896%
2026-05-22	35.3800	36.0760	34.0500	34.8259	+1.253%	11,835	+45.495%
2026-05-21	35.0000	35.3700	34.1086	34.3950	-2.341%	12,624	+47.318%
2026-05-20	38.5100	38.5100	35.0500	35.2194	-12.981%	27,369	+43.870%
2026-05-19	42.9600	43.6300	39.0000	40.4732	+1.699%	19,775	+25.194%
2026-05-18	38.6100	41.5800	36.8900	39.7969	+2.096%	23,994	+27.321%
2026-05-15	37.5200	39.4300	35.9000	38.9798	+5.360%	19,523	+29.990%
2026-05-14	35.9200	38.9900	35.1538	36.9966	+7.944%	38,344	+36.959%
2026-05-13	34.4800	34.7700	31.7400	34.2740	-2.597%	16,533	+47.838%
2026-05-12	33.2200	36.3100	32.4200	35.1879	+1.668%	26,828	+43.998%
2026-05-11	36.4800	37.0066	34.5100	34.6106	-4.937%	21,809	+46.400%
2026-05-08	40.0900	40.0900	34.4000	36.4081	-10.127%	40,842	+39.172%
2026-05-07	36.6100	41.4500	36.5500	40.5105	+16.341%	48,764	+25.079%
2026-05-06	33.5000	35.6550	33.0200	34.8204	+1.850%	68,826	+45.518%
2026-05-05	36.3300	37.0000	30.2895	34.1879	-11.200%	91,939	+48.210%
2026-05-04	38.6000	42.2000	38.5000	38.5000	-2.036%	134,923	+31.610%
2026-05-01	41.0000	41.4000	38.5000	39.3000	+2.344%	36,349	+28.931%
2026-04-30	36.0000	38.8500	34.5500	38.4000	+5.785%	23,434	+31.953%
2026-04-29	37.3000	37.5000	34.0000	36.3000	+1.397%	100,853	+39.587%
2026-04-28	33.7000	36.6500	33.4000	35.8000	+5.350%	30,115	+41.536%
2026-04-27	33.4000	35.7000	33.3000	33.9820	+0.242%	6,292	+49.108%
2026-04-24	32.1500	34.2500	31.2000	33.9000	+5.938%	9,643	+49.469%
2026-04-23	33.8000	34.3000	30.8000	32.0000	-10.112%	19,618	+58.344%
2026-04-22	33.9000	35.6500	32.9900	35.6000	+5.638%	57,100	+42.331%
2026-04-21	35.7000	36.8000	33.6000	33.7000	-4.533%	30,408	+50.356%
2026-04-20	32.6500	35.3000	32.1000	35.3000	+8.951%	31,539	+43.541%
2026-04-17	36.1000	36.8000	32.0000	32.4000	-5.814%	58,614	+56.389%
2026-04-16	33.4000	34.8000	32.2000	34.4000	+8.806%	61,619	+47.297%
2026-04-15	27.9000	31.6500	27.9000	31.6160	+16.574%	46,299	+60.267%
2026-04-14	29.5000	30.2000	26.8500	27.1210	-4.631%	21,396	+86.829%
2026-04-13	26.2000	28.6000	25.7000	28.4380	+7.969%	35,280	+78.177%
2026-04-10	27.2000	28.6000	26.0000	26.3390	-1.352%	39,030	+92.376%
2026-04-09	27.3000	28.2600	25.1500	26.7000	-1.111%	70,147	+89.775%
2026-04-08	32.9000	34.4000	26.5000	27.0000	-10.820%	94,159	+87.667%
2026-04-07	32.1000	33.0000	28.9990	30.2760	-6.556%	50,943	+67.360%
2026-04-06	30.6500	33.2000	30.6500	32.4000	+6.170%	25,188	+56.389%
2026-04-02	30.0000	31.7910	29.1000	30.5170	+0.391%	60,599	+66.039%
2026-04-01	32.6000	32.8000	30.2000	30.3980	-4.559%	45,208	+66.689%
2026-03-31	30.4000	34.2000	30.1000	31.8500	+9.206%	99,862	+59.089%
2026-03-30	29.4000	31.3000	28.4500	29.1650	-2.650%	61,505	+73.736%
2026-03-27	30.5000	30.5000	27.8000	29.9590	-5.786%	47,719	+69.131%
2026-03-26	31.7000	33.3000	31.6000	31.7990	-2.006%	28,605	+59.345%
2026-03-25	33.3000	34.1500	31.0000	32.4500	+2.853%	28,320	+56.148%
2026-03-24	32.9000	32.9000	30.8000	31.5500	-4.394%	13,836	+60.602%
2026-03-23	32.6500	33.6000	32.1000	33.0000	+3.774%	28,683	+53.545%
2026-03-20	32.4000	33.2000	30.9000	31.8000	-3.628%	48,735	+59.340%
2026-03-19	33.6000	35.6000	32.6500	32.9970	-0.611%	40,853	+53.559%
2026-03-18	34.4000	36.0000	33.0000	33.2000	-8.287%	47,523	+52.620%
2026-03-17	35.0000	38.7000	35.0000	36.2000	+4.928%	35,257	+39.972%
2026-03-16	32.0000	35.9000	32.0000	34.5000	+7.143%	78,825	+46.870%
2026-03-13	30.3000	32.2500	29.5000	32.2000	+6.623%	74,343	+57.360%
2026-03-12	32.3000	32.7990	29.5190	30.2000	-7.952%	39,253	+67.781%
2026-03-11	31.2000	32.9000	31.0000	32.8090	+7.570%	69,740	+54.439%
2026-03-10	33.6000	34.7000	30.4000	30.5000	-10.029%	90,990	+66.131%
2026-03-09	34.8000	36.7000	32.8000	33.9000	-3.182%	84,556	+49.469%
2026-03-06	34.4000	35.1000	33.0000	35.0140	+1.197%	56,292	+44.714%
2026-03-05	33.0000	36.3000	32.7000	34.6000	+10.897%	127,246	+46.445%
2026-03-04	35.5000	37.6000	31.2000	31.2000	-10.857%	83,676	+62.404%
2026-03-03	34.3000	35.5000	31.7000	35.0000	+1.449%	40,298	+44.771%
2026-03-02	32.5000	34.5000	30.1000	34.5000	-0.862%	64,245	+46.870%
2026-02-27	27.2000	34.9990	27.2000	34.8000	-28.206%	797,442	+45.603%
2026-02-26	44.3000	49.5000	43.6000	48.4720	+11.141%	256,258	+4.535%
2026-02-25	42.5500	44.2000	41.4000	43.6130	+4.093%	24,860	+16.181%
2026-02-24	39.5000	42.4000	39.2000	41.8980	+6.195%	16,253	+20.937%
2026-02-23	44.1000	44.1000	38.4000	39.4540	-12.838%	31,597	+28.428%
2026-02-20	43.6000	46.2000	42.5000	45.2650	+3.840%	32,726	+11.941%
2026-02-19	44.2000	45.5010	43.4000	43.5910	-2.583%	11,664	+16.240%
2026-02-18	43.1000	47.4100	41.5420	44.7470	+0.348%	9,193	+13.237%
2026-02-17	45.4000	45.6000	41.3000	44.5920	-0.748%	12,382	+13.630%
2026-02-13	44.9000	47.2000	43.0010	44.9280	+1.169%	19,938	+12.780%
2026-02-12	43.6000	44.9000	41.4990	44.4090	+4.882%	6,433	+14.098%
2026-02-11	50.4000	50.4000	40.8000	42.3420	-18.938%	27,897	+19.668%
2026-02-10	52.2000	56.5000	50.9040	52.2340	+3.201%	10,011	-2.994%
2026-02-09	51.7000	51.7000	47.2000	50.6140	-1.295%	12,430	+0.111%
2026-02-06	50.5000	51.2780	46.6000	51.2780	+9.871%	10,336	-1.186%
2026-02-05	52.2500	55.8000	46.6710	46.6710	-4.558%	10,362	+8.568%
2026-02-04	51.0000	54.7000	45.6960	48.9000	-6.374%	25,175	+3.620%
2026-02-03	59.9000	59.9000	51.7850	52.2290	-17.738%	12,614	-2.985%
2026-02-02	63.6000	66.7000	62.1010	63.4910	-2.837%	4,977	-20.193%
2026-01-30	71.0000	71.0000	65.3000	65.3450	-7.965%	8,607	-22.458%
2026-01-29	72.3000	74.5820	68.5170	71.0000	-4.826%	9,140	-28.634%
2026-01-28	78.7500	80.2870	74.1040	74.6000	-4.847%	4,517	-32.078%
2026-01-27	80.3000	81.1000	76.3000	78.4000	-7.054%	5,161	-35.370%
2026-01-26	89.1000	89.1000	81.5000	84.3500	-5.413%	8,359	-39.929%
2026-01-23	87.9000	95.4000	87.9000	89.1770	+2.159%	18,080	-43.180%
2026-01-22	82.0000	90.5360	82.0000	87.2920	+10.017%	19,458	-41.953%
2026-01-21	81.5000	82.9000	74.7830	79.3440	-2.406%	14,068	-36.139%
2026-01-20	83.0000	86.9000	80.7000	81.3000	-2.635%	18,698	-37.675%
2026-01-16	89.2000	89.2000	80.6000	83.5000	-5.776%	16,958	-39.317%
2026-01-15	93.8000	98.3000	88.0000	88.6190	-1.913%	19,515	-42.823%
2026-01-14	102.5000	102.5000	90.3000	90.3470	-11.831%	13,313	-43.916%
2026-01-13	98.0000	104.3000	95.6010	102.4700	+4.994%	10,949	-50.551%
2026-01-12	107.5000	116.5000	97.5000	97.5960	-16.958%	15,312	-48.082%
2026-01-09	118.1000	120.1000	110.9000	117.5260	+3.416%	4,354	-56.886%
2026-01-08	111.5000	114.1000	108.4000	113.6440	-2.946%	1,448	-55.413%
2026-01-07	121.8000	123.0000	111.9000	117.0930	-3.865%	3,765	-56.727%
2026-01-06	136.1000	138.7010	120.1010	121.8000	-6.069%	1,762	-58.399%
2026-01-05	132.3000	140.6000	129.0000	129.6700	+10.134%	4,201	-60.924%
2026-01-02	115.8500	121.9000	115.8500	117.7380	+0.685%	1,450	-56.964%
2025-12-31	118.0000	120.5500	116.9370	116.9370	-2.455%	256	-56.669%
2025-12-30	124.8000	124.8000	119.8800	119.8800	-3.459%	887	-57.733%
2025-12-29	124.8000	124.8000	121.5000	124.1750	-0.966%	362	-59.195%
2025-12-26	123.2000	125.3860	123.0000	125.3860	+0.744%	1,068	-59.589%
2025-12-24	121.2270	124.8000	120.1000	124.4600	+1.684%	304	-59.288%
2025-12-23	128.4000	128.4000	117.6000	122.3990	-6.371%	2,693	-58.603%
2025-12-22	132.5000	137.3000	128.0000	130.7280	-0.805%	960	-61.240%
2025-12-19	130.8500	134.5000	128.7000	131.7890	+3.110%	832	-61.552%
2025-12-18	129.5000	136.2490	116.3000	127.8140	-1.310%	3,324	-60.356%
2025-12-17	140.1000	141.9540	129.5110	129.5110	-2.595%	884	-60.876%
2025-12-16	134.7000	135.2000	132.9620	132.9620	+0.614%	830	-61.891%
2025-12-15	146.0000	146.0000	132.1500	132.1500	-10.460%	137	-61.657%
2025-12-12	159.8000	159.8000	147.5880	147.5880	-5.089%	209	-65.668%
2025-12-11	156.1000	158.2000	152.6200	155.5010	0.000%	521	-67.415%

.dark-mode .t4q8Hz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4q8Hz{ color: #333333; background-color: white; border: 2px solid #333333; }DUOGLeverage Shares 2X Long DUOL Daily ETFstock NASDAQ ETF

DUOG
Leverage Shares 2X Long DUOL Daily ETF
stock NASDAQ ETF