ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long ONDS Daily ETF (NQ:ONDG)

6.610 -0.090 (-1.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 6.950 7.000 5.870 6.610 2,925,649 -0.09(-1.34%)
Mar 06, 2026 7.350 9.325 6.648 6.700 3,674,084 -1.01(-13.10%)
Mar 05, 2026 7.740 8.316 7.098 7.710 2,037,936 -0.04(-0.52%)
Mar 04, 2026 7.560 8.170 6.930 7.750 1,418,987 +0.70(+9.93%)
Mar 03, 2026 8.120 8.500 6.670 7.050 1,664,714 -1.02(-12.64%)
Mar 02, 2026 7.800 10.56 7.530 8.070 2,980,473 +0.88(+12.20%)
Feb 27, 2026 7.200 7.351 6.559 7.192 974,109 -0.55(-7.16%)
Feb 26, 2026 7.330 8.240 7.037 7.747 1,077,652 +0.20(+2.66%)
Feb 25, 2026 8.070 8.480 7.510 7.547 943,260 -0.19(-2.50%)
Feb 24, 2026 7.140 7.800 6.400 7.740 651,613 +0.32(+4.31%)
Feb 23, 2026 6.960 7.920 6.950 7.420 502,612 +0.20(+2.77%)
Feb 20, 2026 9.100 9.742 7.050 7.220 1,026,381 -2.24(-23.68%)
Feb 19, 2026 8.500 9.760 8.440 9.460 1,138,207 +0.48(+5.35%)
Feb 18, 2026 7.670 9.080 7.360 8.980 1,076,983 +1.57(+21.21%)
Feb 17, 2026 6.360 7.800 5.820 7.409 619,687 +0.97(+15.14%)
Feb 13, 2026 6.410 6.890 5.810 6.434 665,725 +0.39(+6.53%)
Feb 12, 2026 6.350 6.350 5.625 6.040 467,000 -0.33(-5.18%)
Feb 11, 2026 7.340 7.340 5.870 6.370 555,844 -0.63(-8.95%)
Feb 10, 2026 7.650 8.130 6.860 6.996 471,209 -1.00(-12.49%)
Feb 09, 2026 7.170 8.440 7.090 7.995 885,225 +0.96(+13.73%)
Feb 06, 2026 6.110 7.150 5.470 7.030 672,543 +1.55(+28.33%)
Feb 05, 2026 6.780 7.020 5.310 5.478 779,426 -1.91(-25.87%)
Feb 04, 2026 10.31 10.33 6.350 7.390 617,954 -3.04(-29.15%)
Feb 03, 2026 9.860 10.50 8.966 10.43 309,345 +1.26(+13.74%)
Feb 02, 2026 9.400 10.00 8.250 9.170 239,707 +0.47(+5.46%)
Jan 30, 2026 10.37 10.71 8.360 8.696 384,028 -1.78(-17.01%)
Jan 29, 2026 12.21 12.29 10.02 10.48 288,753 -1.94(-15.60%)
Jan 28, 2026 13.83 14.00 12.02 12.41 328,984 +0.09(+0.76%)
Jan 27, 2026 10.51 12.80 10.37 12.32 279,425 +1.98(+19.20%)
Jan 26, 2026 12.40 12.70 9.980 10.34 230,746 -2.11(-16.97%)
Jan 23, 2026 13.68 13.89 12.00 12.45 262,575 -0.92(-6.88%)
Jan 22, 2026 13.34 14.88 12.90 13.37 224,833 +0.11(+0.81%)
Jan 21, 2026 16.30 17.16 11.97 13.26 483,088 -1.36(-9.30%)
Jan 20, 2026 12.00 16.82 11.86 14.62 361,600 +2.06(+16.44%)
Jan 16, 2026 15.50 17.08 12.50 12.56 359,144 -1.51(-10.72%)
Jan 15, 2026 15.86 16.83 14.06 14.06 132,873 -1.80(-11.33%)
Jan 14, 2026 16.08 16.08 14.31 15.86 190,828 -0.69(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.