ONDG Historical Prices
NASDAQ: ONDGThemes ETF TrustTrading--Leveraged EquityETFUSD
1.78-0.075 (-4.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONDG price history
The price history for Leverage Shares 2X Long ONDS Daily (ONDG) on this page begins on January 12, 2026, when the stock closed at $12.56; it most recently closed at $1.78 on October 5, 2026. The highest price in this record is $17.40, reached on January 12, 2026; the latest close is 89.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ONDG returns
1 week
-14.29%
1 month
-17.44%
3 months
-29.28%
6 months
-66.90%
ONDG price return, excluding dividends.
ONDG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.87 | 1.87 | 1.73 | 1.78 | -4.05% | |
| 1.98 | 2.00 | 1.81 | 1.85 | -9.76% | |
| 2.08 | 2.10 | 1.94 | 2.05 | -5.53% | |
| 2.19 | 2.28 | 2.12 | 2.17 | -0.46% | |
| 2.30 | 2.33 | 2.15 | 2.18 | +5.26% | |
| 2.09 | 2.18 | 2.01 | 2.07 | +2.78% | |
| 2.15 | 2.19 | 2.01 | 2.02 | -5.27% | |
| 2.24 | 2.35 | 2.12 | 2.13 | -4.62% | |
| 2.48 | 2.49 | 2.22 | 2.23 | -5.51% | |
| 2.27 | 2.41 | 2.20 | 2.36 | +1.86% | |
| 2.36 | 2.46 | 2.29 | 2.32 | +0.30% | |
| 2.10 | 2.37 | 2.05 | 2.31 | +5.96% | |
| 2.40 | 2.54 | 2.17 | 2.18 | -8.36% | |
| 2.24 | 2.39 | 2.18 | 2.38 | +8.88% | |
| 2.25 | 2.35 | 2.16 | 2.19 | -0.23% | |
| 2.26 | 2.26 | 2.08 | 2.19 | -0.09% | |
| 2.25 | 2.27 | 2.15 | 2.19 | +4.88% | |
| 2.10 | 2.13 | 1.96 | 2.09 | -0.48% | |
| 2.07 | 2.21 | 2.04 | 2.10 | +0.24% | |
| 1.97 | 2.24 | 1.96 | 2.10 | +0.24% | |
| 2.13 | 2.15 | 2.09 | 2.09 | -1.42% | |
| 2.06 | 2.28 | 2.06 | 2.12 | -1.40% | |
| 2.30 | 2.37 | 2.13 | 2.15 | -8.90% | |
| 2.34 | 2.50 | 2.33 | 2.36 | 0.00% | |
| 2.35 | 2.39 | 2.25 | 2.36 | +0.43% | |
| 2.41 | 2.55 | 2.30 | 2.35 | -0.42% | |
| 2.06 | 2.36 | 2.02 | 2.36 | +16.26% | |
| 2.25 | 2.27 | 2.00 | 2.03 | -15.77% | |
| 2.55 | 2.58 | 2.40 | 2.41 | -6.95% | |
| 3.06 | 3.16 | 2.56 | 2.59 | -19.31% | |
| 2.92 | 3.26 | 2.90 | 3.21 | +14.23% | |
| 2.73 | 2.86 | 2.66 | 2.81 | -1.40% | |
| 2.91 | 2.91 | 2.80 | 2.85 | +0.35% | |
| 3.00 | 3.02 | 2.81 | 2.84 | -11.25% | |
| 2.96 | 3.27 | 2.96 | 3.20 | +7.02% | |
| 3.37 | 3.37 | 2.81 | 2.99 | -11.01% | |
| 3.37 | 3.43 | 3.16 | 3.36 | -3.17% | |
| 3.12 | 3.67 | 3.11 | 3.47 | +0.29% | |
| 3.51 | 3.54 | 3.09 | 3.46 | -4.68% | |
| 3.75 | 3.92 | 3.48 | 3.63 | +6.76% | |
| 3.40 | 3.93 | 3.28 | 3.40 | -17.87% | |
| 4.27 | 4.28 | 4.02 | 4.14 | +1.22% | |
| 3.79 | 4.10 | 3.65 | 4.09 | +9.36% | |
| 3.88 | 3.97 | 3.54 | 3.74 | +3.89% | |
| 3.49 | 3.61 | 3.19 | 3.60 | +9.09% | |
| 3.21 | 3.67 | 3.15 | 3.30 | -3.23% | |
| 3.54 | 3.60 | 3.31 | 3.41 | +0.29% | |
| 3.30 | 3.57 | 3.21 | 3.40 | +11.81% | |
| 2.42 | 3.10 | 2.31 | 3.04 | +23.02% | |
| 2.65 | 2.70 | 2.23 | 2.47 | -2.98% | |
| 2.20 | 2.58 | 2.09 | 2.55 | +23.09% | |
| 2.79 | 2.84 | 2.05 | 2.07 | -27.27% | |
| 2.73 | 2.85 | 2.47 | 2.85 | -4.18% | |
| 2.88 | 3.07 | 2.68 | 2.97 | +5.69% | |
| 2.91 | 3.07 | 2.56 | 2.81 | -3.10% | |
| 2.82 | 3.12 | 2.74 | 2.90 | -2.36% | |
| 2.80 | 3.35 | 2.76 | 2.97 | +8.79% | |
| 2.28 | 2.84 | 2.28 | 2.73 | +23.53% | |
| 2.05 | 2.28 | 2.03 | 2.21 | +10.50% | |
| 1.99 | 2.13 | 1.81 | 2.00 | -3.05% | |
| 2.21 | 2.23 | 2.01 | 2.06 | -11.95% | |
| 2.54 | 2.67 | 2.14 | 2.34 | -8.48% | |
| 2.33 | 2.60 | 2.29 | 2.56 | +11.64% | |
| 2.40 | 2.52 | 2.24 | 2.29 | -8.65% | |
| 2.81 | 2.84 | 2.48 | 2.51 | -10.68% | |
| 2.71 | 2.95 | 2.67 | 2.81 | +3.69% | |
| 2.55 | 2.76 | 2.51 | 2.71 | +5.04% | |
| 2.79 | 2.96 | 2.56 | 2.58 | -11.95% | |
| 2.64 | 2.94 | 2.58 | 2.93 | +10.15% | |
| 3.06 | 3.45 | 2.63 | 2.66 | -13.36% | |
| 3.21 | 3.47 | 2.99 | 3.07 | -7.81% | |
| 3.50 | 3.62 | 3.13 | 3.33 | +5.38% | |
| 3.23 | 3.29 | 2.86 | 3.16 | +6.76% | |
| 2.74 | 3.08 | 2.74 | 2.96 | +2.78% | |
| 3.11 | 3.11 | 2.61 | 2.88 | -2.70% | |
| 3.55 | 3.55 | 2.87 | 2.96 | -18.23% | |
| 3.77 | 3.95 | 3.58 | 3.62 | -7.89% | |
| 4.38 | 4.43 | 3.84 | 3.93 | -7.96% | |
| 4.38 | 4.42 | 3.97 | 4.27 | +2.40% | |
| 4.23 | 4.49 | 4.11 | 4.17 | -2.11% | |
| 4.40 | 4.71 | 4.17 | 4.26 | -6.17% | |
| 4.81 | 4.92 | 4.46 | 4.54 | +3.42% | |
| 4.83 | 4.85 | 4.20 | 4.39 | -9.67% | |
| 4.39 | 4.91 | 4.32 | 4.86 | +10.45% | |
| 4.60 | 5.02 | 4.35 | 4.40 | -5.98% | |
| 5.45 | 5.49 | 4.06 | 4.68 | -12.85% | |
| 5.97 | 5.97 | 5.33 | 5.37 | -2.72% | |
| 6.73 | 7.03 | 5.40 | 5.52 | -25.61% | |
| 6.88 | 7.99 | 6.37 | 7.42 | +5.10% | |
| 8.99 | 9.04 | 6.94 | 7.06 | -28.69% | |
| 10.07 | 10.74 | 9.20 | 9.90 | +1.81% | |
| 9.40 | 10.36 | 8.80 | 9.72 | +3.34% | |
| 8.70 | 9.66 | 7.07 | 9.41 | +0.21% | |
| 7.34 | 10.08 | 7.02 | 9.39 | +44.24% | |
| 5.62 | 6.79 | 5.27 | 6.51 | +20.33% | |
| 4.91 | 5.87 | 4.91 | 5.41 | +15.35% | |
| 4.85 | 5.17 | 4.66 | 4.69 | -2.25% | |
| 4.89 | 5.00 | 4.57 | 4.80 | -4.23% | |
| 4.87 | 5.15 | 4.74 | 5.01 | +6.14% | |
| 5.44 | 5.52 | 4.58 | 4.72 | -12.59% | |
| 6.41 | 6.55 | 5.08 | 5.40 | -16.67% | |
| 6.75 | 8.40 | 6.38 | 6.48 | -10.50% | |
| 5.97 | 7.84 | 5.57 | 7.24 | +51.15% | |
| 4.79 | 5.10 | 4.57 | 4.79 | -4.01% | |
| 5.15 | 5.31 | 4.70 | 4.99 | -7.93% | |
| 4.88 | 5.66 | 4.64 | 5.42 | +8.18% | |
| 4.95 | 5.04 | 4.56 | 5.01 | +3.94% | |
| 5.23 | 5.23 | 4.72 | 4.82 | -9.91% | |
| 5.25 | 5.48 | 5.00 | 5.35 | 0.00% | |
| 5.89 | 5.89 | 5.15 | 5.35 | -8.23% | |
| 6.40 | 6.62 | 5.75 | 5.83 | -11.13% | |
| 6.15 | 6.85 | 5.70 | 6.56 | +5.47% | |
| 5.58 | 6.36 | 5.37 | 6.22 | +10.85% | |
| 6.76 | 6.80 | 5.49 | 5.61 | -18.56% | |
| 7.17 | 7.69 | 6.71 | 6.89 | -8.62% | |
| 6.75 | 7.66 | 6.58 | 7.54 | +7.79% | |
| 7.16 | 7.30 | 6.44 | 7.00 | -0.29% | |
| 7.48 | 7.58 | 6.40 | 7.02 | -9.83% | |
| 8.05 | 8.49 | 7.46 | 7.78 | +3.60% | |
| 7.53 | 8.05 | 7.18 | 7.51 | +2.88% | |
| 6.16 | 7.71 | 5.95 | 7.30 | +14.89% | |
| 6.85 | 7.05 | 6.09 | 6.35 | -4.45% | |
| 6.72 | 6.85 | 6.09 | 6.65 | +4.12% | |
| 5.82 | 6.42 | 5.63 | 6.39 | +12.59% | |
| 6.09 | 6.21 | 5.56 | 5.67 | -1.17% | |
| 5.17 | 5.88 | 4.90 | 5.74 | +7.03% | |
| 5.44 | 5.61 | 5.20 | 5.36 | -0.13% | |
| 5.76 | 5.80 | 5.24 | 5.37 | -6.93% | |
| 6.68 | 6.89 | 5.63 | 5.77 | -1.33% | |
| 5.75 | 6.04 | 5.45 | 5.85 | -0.36% | |
| 6.02 | 6.31 | 5.70 | 5.87 | -1.36% | |
| 4.73 | 5.99 | 4.67 | 5.95 | +17.57% | |
| 5.65 | 5.68 | 5.04 | 5.06 | -4.89% | |
| 4.61 | 5.42 | 4.43 | 5.32 | +22.89% | |
| 5.15 | 5.15 | 3.96 | 4.33 | -15.97% | |
| 5.86 | 5.86 | 5.03 | 5.15 | -13.54% | |
| 6.78 | 6.90 | 5.75 | 5.96 | -16.76% | |
| 7.99 | 8.32 | 7.06 | 7.16 | -7.37% | |
| 8.07 | 8.71 | 7.42 | 7.73 | -3.86% | |
| 7.17 | 8.10 | 6.76 | 8.04 | +15.85% | |
| 7.93 | 8.02 | 6.44 | 6.94 | -12.59% | |
| 7.68 | 8.22 | 7.00 | 7.94 | -1.29% | |
| 8.88 | 9.35 | 8.04 | 8.04 | -7.75% | |
| 7.75 | 9.02 | 7.44 | 8.72 | +13.54% | |
| 7.53 | 8.12 | 7.08 | 7.68 | +7.52% | |
| 7.53 | 8.30 | 7.00 | 7.14 | -3.73% | |
| 6.97 | 8.07 | 6.70 | 7.42 | +10.09% | |
| 7.01 | 7.71 | 6.28 | 6.74 | -3.71% | |
| 6.73 | 7.51 | 6.40 | 7.00 | +5.90% | |
| 6.95 | 7.00 | 5.87 | 6.61 | -1.34% | |
| 7.35 | 9.33 | 6.65 | 6.70 | -13.10% | |
| 7.74 | 8.32 | 7.10 | 7.71 | -0.52% | |
| 7.56 | 8.17 | 6.93 | 7.75 | +9.93% | |
| 8.12 | 8.50 | 6.67 | 7.05 | -12.64% | |
| 7.81 | 10.56 | 7.53 | 8.07 | +12.19% | |
| 7.20 | 7.35 | 6.56 | 7.19 | -7.15% | |
| 7.33 | 8.24 | 7.04 | 7.75 | +2.65% | |
| 8.07 | 8.48 | 7.51 | 7.55 | -2.49% | |
| 7.14 | 7.80 | 6.40 | 7.74 | +4.31% | |
| 6.96 | 7.92 | 6.95 | 7.42 | +2.77% | |
| 9.10 | 9.74 | 7.05 | 7.22 | -23.68% | |
| 8.50 | 9.76 | 8.44 | 9.46 | +5.35% | |
| 7.67 | 9.08 | 7.36 | 8.98 | +21.20% | |
| 6.36 | 7.80 | 5.82 | 7.41 | +15.15% | |
| 6.41 | 6.89 | 5.81 | 6.43 | +6.52% | |
| 6.35 | 6.35 | 5.63 | 6.04 | -5.18% | |
| 7.34 | 7.34 | 5.87 | 6.37 | -8.95% | |
| 7.65 | 8.13 | 6.86 | 7.00 | -12.50% | |
| 7.17 | 8.44 | 7.09 | 8.00 | +13.73% | |
| 6.11 | 7.15 | 5.47 | 7.03 | +28.33% | |
| 6.78 | 7.02 | 5.31 | 5.48 | -25.87% | |
| 10.31 | 10.33 | 6.35 | 7.39 | -29.15% | |
| 9.86 | 10.50 | 8.97 | 10.43 | +13.74% | |
| 9.40 | 10.00 | 8.25 | 9.17 | +5.45% | |
| 10.37 | 10.72 | 8.36 | 8.70 | -17.01% | |
| 12.21 | 12.29 | 10.02 | 10.48 | -15.60% | |
| 13.83 | 14.00 | 12.02 | 12.41 | +0.76% | |
| 10.51 | 12.80 | 10.37 | 12.32 | +19.21% | |
| 12.40 | 12.70 | 9.98 | 10.34 | -16.97% | |
| 13.68 | 13.89 | 12.00 | 12.45 | -6.88% | |
| 13.34 | 14.88 | 12.90 | 13.37 | +0.81% | |
| 16.30 | 17.16 | 11.97 | 13.26 | -9.30% | |
| 12.00 | 16.82 | 11.86 | 14.62 | +16.44% | |
| 15.50 | 17.08 | 12.50 | 12.56 | -10.72% | |
| 15.86 | 16.83 | 14.06 | 14.06 | -11.33% | |
| 16.08 | 16.08 | 14.31 | 15.86 | -4.19% | |
| 15.66 | 17.40 | 14.74 | 16.55 | — |