ENTL Historical Prices
Leverage Shares 2X Long ENTG Daily ETF · daily open, high, low, close & volume
Trading days
91
Period high
14.51
Period low
4.60
Period change
-39.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.26 | 8.57 | 7.73 | 7.74 | +1.49% | 3,614 |
| Nov 2, 2026 | 8.25 | 8.53 | 7.62 | 7.62 | -4.08% | 1,004 |
| Oct 30, 2026 | 8.04 | 8.04 | 7.63 | 7.95 | -6.64% | 6,290 |
| Oct 29, 2026 | 8.42 | 9.20 | 8.40 | 8.51 | +1.08% | 23,388 |
| Oct 28, 2026 | 8.04 | 8.42 | 8.04 | 8.42 | +11.59% | 3,651 |
| Oct 27, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | +13.64% | 14,254 |
| Oct 26, 2026 | 6.42 | 6.64 | 6.33 | 6.64 | +9.38% | 1,273 |
| Oct 23, 2026 | 5.86 | 6.09 | 5.78 | 6.07 | +9.57% | 27,622 |
| Oct 22, 2026 | 7.50 | 7.50 | 5.51 | 5.54 | -26.84% | 6,959 |
| Oct 21, 2026 | 7.62 | 7.72 | 7.57 | 7.57 | +5.75% | 2,965 |
| Oct 20, 2026 | 7.00 | 7.47 | 7.00 | 7.16 | -1.84% | 970 |
| Oct 19, 2026 | 7.34 | 7.63 | 7.14 | 7.29 | +8.52% | 6,505 |
| Oct 16, 2026 | 7.20 | 7.20 | 6.72 | 6.72 | -10.91% | 2,081 |
| Oct 15, 2026 | 7.35 | 7.78 | 7.32 | 7.54 | -7.88% | 1,610 |
| Oct 14, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | -10.44% | 520 |
| Oct 13, 2026 | 8.59 | 9.14 | 8.43 | 9.14 | +0.78% | 1,517 |
| Oct 12, 2026 | 9.22 | 9.22 | 8.61 | 9.07 | -6.58% | 4,442 |
| Oct 9, 2026 | 9.64 | 9.71 | 9.64 | 9.71 | +3.89% | 327 |
| Oct 8, 2026 | 9.51 | 9.54 | 9.02 | 9.35 | -4.30% | 3,557 |
| Oct 7, 2026 | 9.48 | 9.77 | 9.48 | 9.77 | -1.04% | 3,324 |
| Oct 6, 2026 | 10.10 | 10.10 | 9.87 | 9.87 | +0.34% | 4,429 |
| Oct 5, 2026 | 9.50 | 10.01 | 9.50 | 9.84 | -0.10% | 17,245 |
| Oct 2, 2026 | 9.72 | 10.05 | 9.68 | 9.85 | +9.86% | 15,662 |
| Oct 1, 2026 | 8.67 | 9.05 | 8.67 | 8.97 | +6.17% | 1,632 |
| Sep 30, 2026 | 8.27 | 8.47 | 8.22 | 8.44 | -0.62% | 1,456 |
| Sep 29, 2026 | 8.61 | 8.73 | 8.42 | 8.50 | +5.56% | 5,563 |
| Sep 28, 2026 | 7.99 | 8.10 | 7.76 | 8.05 | -1.47% | 2,782 |
| Sep 25, 2026 | 7.88 | 8.29 | 7.88 | 8.17 | +3.94% | 3,428 |
| Sep 24, 2026 | 7.50 | 7.86 | 7.40 | 7.86 | -3.11% | 1,801 |
| Sep 23, 2026 | 8.05 | 8.24 | 7.81 | 8.11 | -0.95% | 13,466 |
| Sep 22, 2026 | 7.68 | 8.19 | 7.68 | 8.19 | +10.90% | 548 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.16 | 7.39 | +2.06% | 1,020 |
| Sep 18, 2026 | 6.90 | 7.24 | 6.90 | 7.24 | +10.14% | 760 |
| Sep 17, 2026 | 6.50 | 6.57 | 6.50 | 6.57 | +7.95% | 1,712 |
| Sep 16, 2026 | 6.20 | 6.29 | 5.90 | 6.09 | +0.50% | 1,810 |
| Sep 15, 2026 | 6.19 | 6.19 | 5.84 | 6.06 | +1.62% | 1,404 |
| Sep 14, 2026 | 6.13 | 6.37 | 5.96 | 5.96 | -16.65% | 7,042 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -3.55% | 218 |
| Sep 9, 2026 | 7.16 | 7.41 | 7.16 | 7.41 | +1.69% | 1,003 |
| Sep 8, 2026 | 7.25 | 7.36 | 7.25 | 7.29 | +3.55% | 2,954 |
| Sep 4, 2026 | 6.92 | 7.07 | 6.92 | 7.04 | +11.95% | 4,449 |
| Sep 3, 2026 | 6.25 | 6.29 | 6.18 | 6.29 | -0.74% | 3,271 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | -6.28% | 154 |
| Aug 31, 2026 | 6.76 | 6.80 | 6.72 | 6.76 | +1.05% | 2,565 |
| Aug 28, 2026 | 7.47 | 7.56 | 6.64 | 6.69 | -14.59% | 2,435 |
| Aug 27, 2026 | 7.75 | 7.83 | 7.60 | 7.83 | +4.06% | 3,816 |
| Aug 26, 2026 | 7.37 | 7.53 | 7.37 | 7.53 | +4.79% | 2,330 |
| Aug 25, 2026 | 7.33 | 7.33 | 7.18 | 7.18 | +0.77% | 1,443 |
| Aug 24, 2026 | 6.88 | 7.13 | 6.88 | 7.13 | -7.54% | 1,111 |
| Aug 21, 2026 | 7.64 | 7.71 | 7.64 | 7.71 | -1.47% | 799 |
| Aug 20, 2026 | 7.70 | 7.84 | 7.69 | 7.82 | +0.88% | 4,163 |
| Aug 19, 2026 | 8.48 | 8.48 | 7.72 | 7.76 | -8.54% | 1,745 |
| Aug 18, 2026 | 9.13 | 9.13 | 8.30 | 8.48 | -15.62% | 2,467 |
| Aug 17, 2026 | 9.89 | 10.41 | 9.89 | 10.05 | +1.68% | 7,383 |
| Aug 14, 2026 | 9.94 | 10.10 | 9.68 | 9.88 | -2.96% | 6,214 |
| Aug 13, 2026 | 9.72 | 10.40 | 9.69 | 10.18 | +3.31% | 16,951 |
| Aug 12, 2026 | 9.65 | 9.88 | 9.40 | 9.86 | +14.56% | 11,266 |
| Aug 11, 2026 | 8.37 | 8.95 | 8.37 | 8.61 | +8.11% | 16,080 |
| Aug 10, 2026 | 9.35 | 9.35 | 7.96 | 7.96 | -10.07% | 12,606 |
| Aug 7, 2026 | 8.60 | 8.85 | 8.21 | 8.85 | +11.47% | 3,761 |
| Aug 6, 2026 | 7.82 | 8.19 | 7.82 | 7.94 | -2.46% | 2,558 |
| Aug 5, 2026 | 8.07 | 8.35 | 8.00 | 8.14 | +0.62% | 5,060 |
| Aug 4, 2026 | 7.29 | 8.09 | 7.11 | 8.09 | +31.76% | 12,460 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.99 | 6.14 | +8.41% | 7,111 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.66 | 5.66 | +4.66% | 1,454 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.41 | 5.41 | +17.58% | 899 |
| Jul 29, 2026 | 5.02 | 5.11 | 4.60 | 4.60 | -19.81% | 1,489 |
| Jul 28, 2026 | 5.73 | 5.85 | 5.63 | 5.74 | -11.22% | 8,997 |
| Jul 27, 2026 | 6.34 | 6.47 | 6.26 | 6.47 | -4.08% | 3,586 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.70 | 6.74 | -8.21% | 1,603 |
| Jul 23, 2026 | 7.63 | 7.63 | 7.29 | 7.34 | -4.56% | 2,564 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.69 | 7.69 | -4.45% | 1,414 |
| Jul 21, 2026 | 7.79 | 8.24 | 7.79 | 8.05 | +10.58% | 5,120 |
| Jul 20, 2026 | 8.03 | 8.06 | 7.28 | 7.28 | -6.99% | 2,773 |
| Jul 17, 2026 | 6.54 | 7.95 | 6.54 | 7.83 | +6.97% | 15,275 |
| Jul 16, 2026 | 7.52 | 7.52 | 7.19 | 7.32 | -7.81% | 8,827 |
| Jul 15, 2026 | 8.83 | 8.83 | 7.28 | 7.94 | -2.90% | 2,999 |
| Jul 14, 2026 | 8.00 | 8.26 | 8.00 | 8.18 | +6.33% | 1,261 |
| Jul 13, 2026 | 7.83 | 7.83 | 7.52 | 7.69 | -12.02% | 5,671 |
| Jul 10, 2026 | 8.37 | 8.77 | 8.37 | 8.74 | -0.83% | 2,298 |
| Jul 9, 2026 | 9.23 | 9.52 | 8.81 | 8.81 | +9.76% | 4,908 |
| Jul 8, 2026 | 8.36 | 8.38 | 8.03 | 8.03 | +7.25% | 1,919 |
| Jul 7, 2026 | 7.54 | 7.54 | 6.90 | 7.49 | -15.32% | 8,320 |
| Jul 6, 2026 | 9.57 | 9.84 | 8.84 | 8.84 | -1.09% | 2,155 |
| Jul 2, 2026 | 11.60 | 11.60 | 8.67 | 8.94 | -23.30% | 8,130 |
| Jul 1, 2026 | 12.47 | 12.58 | 11.62 | 11.66 | -16.75% | 8,916 |
| Jun 30, 2026 | 12.80 | 14.17 | 12.57 | 14.00 | +12.20% | 17,855 |
| Jun 29, 2026 | 11.60 | 12.48 | 10.57 | 12.48 | +11.51% | 7,545 |
| Jun 26, 2026 | 12.10 | 12.10 | 11.04 | 11.19 | -17.20% | 2,883 |
| Jun 25, 2026 | 14.35 | 14.51 | 13.18 | 13.51 | +6.01% | 4,524 |
| Jun 24, 2026 | 12.30 | 12.84 | 12.12 | 12.75 | - | 2,512 |
Daily open, high, low, close and volume for Leverage Shares 2X Long ENTG Daily ETF (ENTL). Showing 91 trading days. Unadjusted prices.