Dark

OPEG
Leverage Shares 2X Long OPEN Daily ETF
stock NASDAQ ETF

Market Open

Jul 9, 2026 12:58:03 PM EDT

5.59USD+19.190%(+0.90)101,052

5.59Bid 5.65Ask 0.06Spread

Pre-market

Jul 9, 2026 9:27:30 AM EDT

4.57USD-2.559%(-0.12)556

After-hours

Jul 8, 2026 4:21:30 PM EDT

4.64USD-1.066%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	5.160000	5.5900	5.1600	5.5900	+18.921%	101,052	0.000%
2026-07-08	4.370000	4.7006	4.1900	4.7006	+0.936%	67,127	+18.921%
2026-07-07	5.340000	5.4500	4.6300	4.6570	-11.126%	74,989	+20.034%
2026-07-06	4.940000	5.7100	4.9400	5.2400	+6.342%	78,477	+6.679%
2026-07-02	5.200000	5.3700	4.6500	4.9275	-0.775%	33,655	+13.445%
2026-07-01	4.390000	5.2800	4.3200	4.9660	+12.649%	83,299	+12.565%
2026-06-30	4.430000	4.6100	4.2700	4.4084	+1.646%	13,872	+26.803%
2026-06-29	4.010000	4.4000	3.7900	4.3370	+10.205%	63,833	+28.891%
2026-06-26	3.685000	4.1300	3.6500	3.9354	+3.588%	54,694	+42.044%
2026-06-25	3.850000	4.0100	3.6800	3.7991	-0.547%	45,648	+47.140%
2026-06-24	3.911000	4.0900	3.8000	3.8200	+3.804%	66,981	+46.335%
2026-06-23	3.680000	3.9400	3.6600	3.6800	-3.359%	34,972	+51.902%
2026-06-22	4.050000	4.1600	3.7949	3.8079	-8.497%	64,128	+46.800%
2026-06-18	4.250000	4.3600	4.1200	4.1615	+0.277%	46,089	+34.327%
2026-06-17	4.710000	4.9399	4.1250	4.1500	-11.996%	240,556	+34.699%
2026-06-16	4.420000	5.2500	4.4200	4.7157	+6.449%	81,824	+18.540%
2026-06-15	4.490000	4.8300	4.4100	4.4300	+7.062%	110,074	+26.185%
2026-06-12	4.150000	4.2700	3.8351	4.1378	-2.013%	48,150	+35.096%
2026-06-11	3.980600	4.4000	3.9800	4.2228	-0.656%	97,754	+32.377%
2026-06-10	4.000000	4.7200	4.0000	4.2507	+6.329%	92,994	+31.508%
2026-06-09	4.185000	4.3700	3.5400	3.9977	+2.112%	44,922	+39.830%
2026-06-08	4.279500	4.2795	3.9000	3.9150	-5.206%	81,771	+42.784%
2026-06-05	5.030000	5.0300	4.0577	4.1300	-21.125%	72,292	+35.351%
2026-06-04	5.110000	5.6600	5.1100	5.2361	+3.800%	40,379	+6.759%
2026-06-03	6.010000	6.0100	5.0000	5.0444	-21.058%	343,624	+10.816%
2026-06-02	6.010000	6.8850	5.7800	6.3900	+3.370%	108,235	-12.520%
2026-06-01	5.460000	6.5900	5.4600	6.1817	+11.296%	130,699	-9.572%
2026-05-29	5.590000	5.6700	5.3000	5.5543	-0.968%	45,371	+0.643%
2026-05-28	4.725000	5.9400	4.7250	5.6086	+12.392%	119,614	-0.332%
2026-05-27	4.739000	5.4700	4.7344	4.9902	+11.748%	273,005	+12.020%
2026-05-26	4.730000	4.9800	4.4400	4.4656	-2.280%	22,586	+25.179%
2026-05-22	4.670000	4.6700	4.4000	4.5698	-1.832%	38,221	+22.325%
2026-05-21	4.115000	4.6800	4.0400	4.6551	+8.173%	56,991	+20.083%
2026-05-20	4.140000	4.4000	4.0000	4.3034	+4.413%	43,609	+29.897%
2026-05-19	3.920000	4.1500	3.8304	4.1215	+1.382%	29,981	+35.630%
2026-05-18	4.260000	4.3200	3.9000	4.0653	-4.570%	42,282	+37.505%
2026-05-15	4.100000	4.3400	4.1000	4.2600	-4.054%	27,283	+31.221%
2026-05-14	4.670000	4.8190	4.3700	4.4400	-4.514%	68,270	+25.901%
2026-05-13	5.220000	5.2200	4.6200	4.6499	-6.284%	40,707	+20.218%
2026-05-12	5.250000	5.2500	4.7000	4.9617	-5.331%	32,197	+12.663%
2026-05-11	5.230000	5.4300	5.0000	5.2411	-7.883%	31,010	+6.657%
2026-05-08	6.590000	6.5900	5.1300	5.6896	-11.387%	170,596	-1.751%
2026-05-07	6.800000	7.0000	6.3600	6.4207	-4.058%	148,744	-12.938%
2026-05-06	6.410000	6.9880	6.2900	6.6923	+8.516%	42,273	-16.471%
2026-05-05	5.850000	6.2700	5.6000	6.1671	+3.536%	28,924	-9.358%
2026-05-04	6.450000	6.5456	5.8000	5.9565	-11.435%	112,926	-6.153%
2026-05-01	6.760000	6.9750	6.4500	6.7256	+2.073%	44,608	-16.885%
2026-04-30	6.870000	6.9500	5.8762	6.5890	-7.606%	64,596	-15.162%
2026-04-29	6.450000	7.2500	6.1950	7.1314	+3.881%	30,296	-21.614%
2026-04-28	7.000000	7.1700	6.6700	6.8650	+2.973%	14,822	-18.572%
2026-04-27	6.840000	7.4700	6.6500	6.6668	-4.002%	30,744	-16.152%
2026-04-24	6.400000	7.0800	6.2400	6.9447	+11.761%	63,659	-19.507%
2026-04-23	6.550000	6.5500	5.6900	6.2139	-9.154%	223,568	-10.040%
2026-04-22	7.080000	7.2600	6.3650	6.8400	-0.213%	122,361	-18.275%
2026-04-21	6.970000	8.2000	6.8300	6.8546	+4.213%	161,218	-18.449%
2026-04-20	6.240000	6.5900	6.2000	6.5775	+3.010%	43,425	-15.013%
2026-04-17	6.600000	6.9400	6.3600	6.3853	-0.868%	23,811	-12.455%
2026-04-16	5.738900	6.4800	5.7389	6.4412	+18.727%	36,377	-13.215%
2026-04-15	5.210000	5.4252	5.1049	5.4252	+13.538%	24,444	+3.038%
2026-04-14	4.670000	4.9000	4.5400	4.7783	+6.842%	10,396	+16.987%
2026-04-13	4.000000	4.4723	4.0000	4.4723	+1.766%	14,521	+24.992%
2026-04-10	4.630000	4.7300	4.3947	4.3947	+0.377%	5,152	+27.199%
2026-04-09	4.790000	4.7900	4.3782	4.3782	-14.445%	7,657	+27.678%
2026-04-08	5.730000	5.7300	5.1174	5.1174	+4.518%	10,114	+9.235%
2026-04-07	4.960200	4.9700	4.6600	4.8962	-2.934%	11,484	+14.170%
2026-04-06	5.339900	5.3399	4.9600	5.0442	-5.419%	7,370	+10.820%
2026-04-02	4.560800	5.3332	4.5608	5.3332	+6.557%	10,300	+4.815%
2026-04-01	5.469600	5.4696	4.9400	5.0050	-4.122%	7,385	+11.688%
2026-03-31	4.810000	5.2202	4.8100	5.2202	+11.172%	1,451	+7.084%
2026-03-30	5.260000	5.2600	4.6956	4.6956	-15.926%	6,363	+19.048%
2026-03-27	5.450000	5.5851	5.3750	5.5851	-3.720%	5,125	+0.088%
2026-03-26	6.180000	6.2600	5.8009	5.8009	-7.992%	23,400	-3.636%
2026-03-25	6.930000	6.9900	6.3048	6.3048	-3.908%	12,373	-11.337%
2026-03-24	6.570000	6.5700	6.3300	6.5612	-0.055%	9,414	-14.802%
2026-03-23	6.510000	6.9100	6.5000	6.5648	+11.413%	5,315	-14.849%
2026-03-20	5.989900	5.9899	5.6800	5.8923	-8.536%	2,050	-5.130%
2026-03-19	6.320000	6.4800	6.1100	6.4422	-5.641%	6,471	-13.228%
2026-03-18	7.390000	7.3900	6.8100	6.8273	-9.755%	5,385	-18.123%
2026-03-17	7.075100	7.7399	7.0751	7.5653	+13.870%	21,898	-26.110%
2026-03-16	6.394000	6.6438	6.3700	6.6438	+9.567%	6,846	-15.861%
2026-03-13	6.080000	6.0800	5.7200	6.0637	+5.231%	5,140	-7.812%
2026-03-12	6.700000	6.7000	5.7623	5.7623	-16.583%	9,253	-2.990%
2026-03-11	6.260000	7.0000	6.2600	6.9078	+10.236%	11,231	-19.077%
2026-03-10	6.530000	6.8000	6.2400	6.2664	-3.195%	15,537	-10.794%
2026-03-09	5.850000	6.4732	5.7994	6.4732	+3.679%	7,454	-13.644%
2026-03-06	6.510000	6.5700	6.1500	6.2435	-7.511%	33,534	-10.467%
2026-03-05	6.460000	6.7698	6.0200	6.7505	+11.593%	21,542	-17.191%
2026-03-04	6.340000	6.7100	5.9300	6.0492	-2.589%	4,434	-7.591%
2026-03-03	5.940000	6.2200	5.5000	6.2100	-3.667%	12,427	-9.984%
2026-03-02	6.840000	6.8400	6.2800	6.4464	-14.126%	14,106	-13.285%
2026-02-27	7.020000	7.5900	6.9000	7.5068	-0.101%	19,027	-25.534%
2026-02-26	6.480000	7.5700	6.4800	7.5144	+17.821%	23,885	-25.609%
2026-02-25	6.750000	7.1200	6.2300	6.3778	-4.548%	46,477	-12.352%
2026-02-24	5.660000	6.7000	5.6300	6.6817	+13.785%	28,935	-16.339%
2026-02-23	6.399000	7.4201	5.5300	5.8722	-9.936%	71,242	-4.806%
2026-02-20	7.640000	7.9190	5.9000	6.5200	+14.521%	198,476	-14.264%
2026-02-19	5.340000	6.0700	5.2700	5.6933	+1.563%	80,615	-1.814%
2026-02-18	5.020000	5.8000	4.9800	5.6057	+13.681%	19,345	-0.280%
2026-02-17	4.910000	5.0600	4.8200	4.9311	-5.065%	5,764	+13.362%
2026-02-13	5.010000	5.4100	4.9300	5.1942	+4.159%	2,219	+7.620%
2026-02-12	5.950000	5.9500	4.9600	4.9868	-16.738%	13,989	+12.096%
2026-02-11	5.860000	5.9893	5.7200	5.9893	+2.329%	3,551	-6.667%
2026-02-10	6.600000	6.7490	5.8530	5.8530	-10.142%	4,457	-4.493%
2026-02-09	6.150000	6.6600	6.1500	6.5136	+2.832%	16,338	-14.180%
2026-02-06	6.520000	6.6500	6.3310	6.3342	+6.991%	10,831	-11.749%
2026-02-05	6.620000	6.9400	5.9203	5.9203	-12.978%	19,125	-5.579%
2026-02-04	6.930000	6.9300	5.8400	6.8032	-4.030%	27,013	-17.833%
2026-02-03	6.270000	7.3100	6.2700	7.0889	+12.572%	12,351	-21.144%
2026-02-02	6.930000	6.9800	6.2972	6.2972	-12.749%	7,737	-11.230%
2026-01-30	7.895000	7.9300	7.2173	7.2173	-15.010%	20,705	-22.547%
2026-01-29	8.890000	8.8900	8.4200	8.4919	-6.573%	2,445	-34.173%
2026-01-28	9.145000	9.3199	8.7600	9.0893	-2.000%	2,396	-38.499%
2026-01-27	9.330000	9.6000	9.2748	9.2748	-1.682%	7,842	-39.729%
2026-01-26	9.980000	9.9800	9.4335	9.4335	-5.219%	15,418	-40.743%
2026-01-23	11.090000	11.0900	9.9000	9.9529	-12.413%	6,722	-43.835%
2026-01-22	12.210000	12.2100	11.3634	11.3634	-2.005%	3,009	-50.807%
2026-01-21	11.550000	11.7700	11.0106	11.5959	+2.795%	4,659	-51.793%
2026-01-20	11.289000	11.3250	11.2730	11.2806	-8.362%	2,009	-50.446%
2026-01-16	11.440000	13.0900	11.4400	12.3100	+11.244%	11,256	-54.590%
2026-01-15	12.180000	12.3390	10.9800	11.0658	-10.614%	5,747	-49.484%
2026-01-14	12.510000	12.6696	11.5000	12.3798	-3.319%	8,113	-54.846%
2026-01-13	13.920000	13.9200	12.7700	12.8048	-7.408%	15,011	-56.344%
2026-01-12	14.550000	14.7500	13.5600	13.8292	-7.634%	22,027	-59.578%
2026-01-09	14.350000	16.8600	14.3500	14.9722	+27.335%	52,678	-62.664%
2026-01-08	11.617193	12.6100	11.4412	11.7581	+9.882%	12,688	-52.458%
2026-01-07	13.620000	13.6200	10.5100	10.7007	-23.414%	30,050	-47.760%
2026-01-06	11.890000	14.0900	11.5700	13.9721	+18.784%	12,688	-59.992%
2026-01-05	10.750000	11.7626	10.6700	11.7626	+8.986%	12,223	-52.476%
2026-01-02	10.430000	10.7928	10.4300	10.7928	+6.961%	7,866	-48.206%
2025-12-31	10.400000	10.4000	10.0904	10.0904	-0.086%	5,399	-44.601%
2025-12-30	9.649000	10.1100	9.4900	10.0991	+0.855%	3,456	-44.649%
2025-12-29	10.544500	10.7200	10.0135	10.0135	-7.419%	14,080	-44.175%
2025-12-26	11.020000	11.1500	10.8159	10.8159	-7.603%	16,006	-48.317%
2025-12-24	11.780000	11.7800	11.7059	11.7059	+0.142%	1,407	-52.246%
2025-12-23	12.490000	12.4900	11.6300	11.6893	-4.565%	11,270	-52.178%
2025-12-22	13.301000	13.5589	12.2484	12.2484	+1.904%	26,124	-54.361%
2025-12-19	11.930000	12.2200	11.6000	12.0195	+2.003%	6,235	-53.492%
2025-12-18	12.650000	12.8200	11.7450	11.7835	+6.142%	2,660	-52.561%
2025-12-17	13.990000	14.2000	11.1016	11.1016	-18.697%	2,347	-49.647%
2025-12-16	13.120000	13.9000	12.6800	13.6546	+8.346%	4,202	-59.061%
2025-12-15	13.000000	13.1300	11.9400	12.6028	-3.450%	9,156	-55.645%
2025-12-12	15.170000	15.1700	13.0531	13.0531	-14.019%	5,352	-57.175%
2025-12-11	15.140000	15.6750	14.1577	15.1813	0.000%	5,056	-63.178%

.dark-mode .FqKPZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqKPZ3{ color: #333333; background-color: white; border: 2px solid #333333; }OPEGLeverage Shares 2X Long OPEN Daily ETFstock NASDAQ ETF

OPEG
Leverage Shares 2X Long OPEN Daily ETF
stock NASDAQ ETF