ETNG Historical Prices
Leverage Shares 2X Long ETN Daily ETF · daily open, high, low, close & volume
Trading days
117
Period high
17.28
Period low
9.39
Period change
-18.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.88 | 11.37 | 10.88 | 11.19 | -0.17% | 1,717 |
| Oct 28, 2026 | 11.50 | 11.50 | 10.94 | 11.21 | +4.66% | 6,122 |
| Oct 27, 2026 | 10.37 | 10.71 | 10.37 | 10.71 | +6.81% | 2,103 |
| Oct 26, 2026 | 10.24 | 10.24 | 9.87 | 10.03 | +2.92% | 3,222 |
| Oct 23, 2026 | 9.39 | 9.92 | 9.39 | 9.74 | -1.56% | 3,809 |
| Oct 22, 2026 | 10.50 | 10.50 | 9.74 | 9.90 | -12.71% | 5,332 |
| Oct 21, 2026 | 11.12 | 11.38 | 11.12 | 11.34 | +6.14% | 10,314 |
| Oct 20, 2026 | 10.70 | 11.06 | 10.40 | 10.68 | -5.28% | 4,429 |
| Oct 19, 2026 | 11.80 | 11.80 | 11.27 | 11.28 | +0.71% | 6,055 |
| Oct 16, 2026 | 11.41 | 11.41 | 11.20 | 11.20 | -5.73% | 1,893 |
| Oct 15, 2026 | 11.00 | 11.97 | 11.00 | 11.88 | -3.32% | 12,670 |
| Oct 14, 2026 | 13.14 | 13.14 | 12.15 | 12.29 | -9.53% | 7,409 |
| Oct 13, 2026 | 13.06 | 13.61 | 12.95 | 13.58 | +0.84% | 5,399 |
| Oct 12, 2026 | 13.85 | 13.85 | 13.46 | 13.47 | -1.23% | 9,012 |
| Oct 9, 2026 | 13.29 | 13.70 | 13.28 | 13.64 | +2.45% | 8,856 |
| Oct 8, 2026 | 13.49 | 13.98 | 13.21 | 13.31 | -3.75% | 4,029 |
| Oct 7, 2026 | 13.90 | 13.91 | 13.50 | 13.83 | -6.00% | 3,478 |
| Oct 6, 2026 | 14.27 | 14.78 | 14.27 | 14.71 | +5.61% | 7,820 |
| Oct 5, 2026 | 14.00 | 14.31 | 13.92 | 13.93 | -1.14% | 3,093 |
| Oct 2, 2026 | 14.45 | 14.45 | 14.09 | 14.09 | -1.36% | 2,064 |
| Oct 1, 2026 | 13.72 | 14.28 | 13.47 | 14.28 | +3.08% | 2,129 |
| Sep 30, 2026 | 13.81 | 13.91 | 13.76 | 13.86 | -1.12% | 3,514 |
| Sep 29, 2026 | 14.00 | 14.05 | 13.94 | 14.01 | +1.45% | 2,512 |
| Sep 28, 2026 | 14.33 | 14.33 | 13.43 | 13.81 | -4.54% | 2,527 |
| Sep 25, 2026 | 14.46 | 14.47 | 14.39 | 14.47 | +0.07% | 862 |
| Sep 24, 2026 | 14.13 | 14.46 | 14.07 | 14.46 | -0.13% | 6,377 |
| Sep 23, 2026 | 14.38 | 14.67 | 14.30 | 14.48 | -1.51% | 5,292 |
| Sep 22, 2026 | 13.88 | 14.70 | 13.88 | 14.70 | +3.98% | 4,529 |
| Sep 21, 2026 | 13.71 | 14.35 | 13.71 | 14.14 | +4.80% | 9,715 |
| Sep 18, 2026 | 12.75 | 13.49 | 12.75 | 13.49 | +6.52% | 15,591 |
| Sep 17, 2026 | 13.16 | 13.16 | 12.56 | 12.67 | +6.07% | 25,427 |
| Sep 16, 2026 | 11.99 | 12.03 | 11.84 | 11.94 | +3.52% | 7,087 |
| Sep 15, 2026 | 12.09 | 12.09 | 11.52 | 11.53 | -1.07% | 9,951 |
| Sep 14, 2026 | 11.50 | 12.12 | 11.35 | 11.66 | -14.97% | 13,777 |
| Sep 11, 2026 | 13.25 | 13.71 | 13.25 | 13.71 | +4.42% | 7,113 |
| Sep 9, 2026 | 13.65 | 13.65 | 13.11 | 13.13 | -3.19% | 4,009 |
| Sep 8, 2026 | 13.54 | 14.04 | 13.54 | 13.56 | +5.49% | 17,728 |
| Sep 4, 2026 | 12.39 | 12.86 | 12.39 | 12.86 | +7.09% | 8,526 |
| Sep 3, 2026 | 11.38 | 12.03 | 11.35 | 12.01 | +3.03% | 8,755 |
| Sep 2, 2026 | 11.68 | 11.84 | 11.45 | 11.65 | -5.91% | 9,546 |
| Aug 31, 2026 | 12.33 | 12.39 | 12.25 | 12.39 | -0.33% | 2,276 |
| Aug 28, 2026 | 13.34 | 13.34 | 12.42 | 12.43 | -6.47% | 4,411 |
| Aug 27, 2026 | 13.98 | 14.46 | 13.29 | 13.29 | -2.06% | 5,452 |
| Aug 26, 2026 | 12.84 | 13.56 | 12.84 | 13.56 | +5.49% | 14,469 |
| Aug 25, 2026 | 13.40 | 13.40 | 12.80 | 12.86 | +0.35% | 23,159 |
| Aug 24, 2026 | 13.51 | 13.51 | 12.74 | 12.81 | -5.58% | 10,375 |
| Aug 21, 2026 | 13.56 | 13.66 | 13.51 | 13.57 | +2.03% | 3,744 |
| Aug 20, 2026 | 13.66 | 13.66 | 13.30 | 13.30 | -3.93% | 3,471 |
| Aug 19, 2026 | 14.01 | 14.01 | 13.42 | 13.84 | -3.42% | 2,579 |
| Aug 18, 2026 | 14.94 | 14.96 | 14.26 | 14.33 | -11.36% | 15,070 |
| Aug 17, 2026 | 15.69 | 16.17 | 15.69 | 16.17 | +2.01% | 15,763 |
| Aug 14, 2026 | 16.02 | 16.14 | 15.85 | 15.85 | -0.75% | 12,814 |
| Aug 13, 2026 | 16.19 | 16.29 | 15.88 | 15.97 | -2.77% | 15,002 |
| Aug 12, 2026 | 17.28 | 17.28 | 16.43 | 16.43 | +0.28% | 10,596 |
| Aug 11, 2026 | 16.12 | 16.49 | 16.12 | 16.38 | +6.59% | 3,726 |
| Aug 10, 2026 | 15.57 | 15.70 | 15.37 | 15.37 | -1.73% | 5,437 |
| Aug 7, 2026 | 16.39 | 16.39 | 15.64 | 15.64 | +1.11% | 3,412 |
| Aug 6, 2026 | 15.63 | 16.10 | 15.47 | 15.47 | -0.54% | 4,283 |
| Aug 5, 2026 | 15.81 | 15.93 | 15.55 | 15.55 | +1.80% | 5,627 |
| Aug 4, 2026 | 15.46 | 15.46 | 14.77 | 15.28 | +2.90% | 8,728 |
| Aug 3, 2026 | 12.91 | 15.78 | 12.91 | 14.85 | +10.66% | 13,365 |
| Jul 31, 2026 | 13.34 | 13.60 | 12.24 | 13.42 | +13.89% | 13,294 |
| Jul 30, 2026 | 11.44 | 11.86 | 11.40 | 11.78 | +13.83% | 9,408 |
| Jul 29, 2026 | 11.48 | 11.48 | 10.20 | 10.35 | -12.51% | 12,202 |
| Jul 28, 2026 | 11.38 | 11.92 | 11.19 | 11.83 | -5.92% | 6,390 |
| Jul 27, 2026 | 12.68 | 12.68 | 11.92 | 12.58 | -2.46% | 9,225 |
| Jul 24, 2026 | 13.45 | 13.50 | 12.89 | 12.89 | -5.34% | 1,492 |
| Jul 23, 2026 | 13.52 | 13.62 | 13.52 | 13.62 | +4.05% | 613 |
| Jul 22, 2026 | 13.10 | 13.25 | 13.09 | 13.09 | +1.50% | 2,515 |
| Jul 21, 2026 | 13.07 | 13.22 | 12.87 | 12.90 | +0.84% | 3,484 |
| Jul 20, 2026 | 12.87 | 13.17 | 12.79 | 12.79 | -0.18% | 6,303 |
| Jul 17, 2026 | 11.88 | 12.94 | 11.88 | 12.81 | +2.30% | 11,454 |
| Jul 16, 2026 | 13.28 | 13.34 | 12.20 | 12.52 | -7.92% | 20,336 |
| Jul 15, 2026 | 13.84 | 13.84 | 12.98 | 13.60 | -1.50% | 3,428 |
| Jul 14, 2026 | 13.79 | 13.81 | 13.34 | 13.81 | +6.56% | 11,574 |
| Jul 13, 2026 | 13.41 | 13.41 | 12.64 | 12.96 | -2.44% | 16,016 |
| Jul 10, 2026 | 12.96 | 13.49 | 12.96 | 13.28 | +0.56% | 1,368 |
| Jul 9, 2026 | 13.75 | 13.75 | 13.08 | 13.21 | +3.16% | 4,636 |
| Jul 8, 2026 | 12.71 | 12.89 | 12.37 | 12.80 | +1.37% | 10,974 |
| Jul 7, 2026 | 12.44 | 12.63 | 12.08 | 12.63 | -7.99% | 10,167 |
| Jul 6, 2026 | 13.75 | 13.83 | 13.64 | 13.73 | +7.25% | 6,762 |
| Jul 2, 2026 | 13.56 | 13.71 | 12.40 | 12.80 | -6.98% | 9,880 |
| Jul 1, 2026 | 13.39 | 14.47 | 13.39 | 13.76 | -6.65% | 13,613 |
| Jun 30, 2026 | 14.00 | 14.79 | 14.00 | 14.74 | +8.86% | 15,258 |
| Jun 29, 2026 | 13.77 | 13.77 | 13.07 | 13.54 | +2.34% | 15,964 |
| Jun 26, 2026 | 13.41 | 13.63 | 12.90 | 13.23 | -7.43% | 14,098 |
| Jun 25, 2026 | 14.27 | 14.73 | 13.98 | 14.29 | +6.61% | 10,839 |
| Jun 24, 2026 | 13.30 | 13.72 | 13.20 | 13.40 | -0.90% | 14,839 |
| Jun 23, 2026 | 13.45 | 14.15 | 13.45 | 13.53 | -13.68% | 26,701 |
| Jun 22, 2026 | 14.85 | 15.67 | 14.80 | 15.67 | +6.74% | 33,376 |
| Jun 18, 2026 | 14.60 | 14.86 | 14.54 | 14.68 | +5.90% | 9,648 |
| Jun 17, 2026 | 14.24 | 14.35 | 13.84 | 13.86 | +0.99% | 12,385 |
| Jun 16, 2026 | 13.99 | 14.04 | 13.73 | 13.73 | +0.37% | 14,643 |
| Jun 15, 2026 | 13.72 | 13.96 | 13.49 | 13.68 | +7.79% | 21,146 |
| Jun 12, 2026 | 13.07 | 13.07 | 12.58 | 12.69 | -1.34% | 13,199 |
| Jun 11, 2026 | 11.88 | 12.86 | 11.88 | 12.86 | +9.33% | 18,341 |
| Jun 10, 2026 | 13.90 | 13.90 | 11.75 | 11.76 | -11.16% | 12,845 |
| Jun 9, 2026 | 13.87 | 14.04 | 12.51 | 13.24 | -2.80% | 7,744 |
| Jun 8, 2026 | 13.47 | 13.71 | 13.44 | 13.62 | +3.84% | 2,437 |
| Jun 5, 2026 | 14.10 | 14.10 | 13.00 | 13.12 | -10.68% | 8,067 |
| Jun 4, 2026 | 14.37 | 14.74 | 14.14 | 14.69 | -2.15% | 19,926 |
| Jun 3, 2026 | 14.98 | 15.24 | 14.48 | 15.01 | +2.06% | 27,044 |
| Jun 2, 2026 | 14.25 | 14.72 | 14.02 | 14.70 | +9.05% | 41,144 |
| Jun 1, 2026 | 13.40 | 13.70 | 13.30 | 13.48 | -0.64% | 18,105 |
| May 29, 2026 | 13.63 | 13.66 | 13.33 | 13.57 | -0.40% | 12,021 |
| May 28, 2026 | 13.00 | 13.87 | 12.82 | 13.62 | -2.04% | 12,048 |
| May 27, 2026 | 14.00 | 14.00 | 13.44 | 13.91 | +1.00% | 16,804 |
| May 26, 2026 | 14.02 | 14.31 | 13.54 | 13.77 | +6.27% | 30,913 |
| May 22, 2026 | 12.58 | 12.96 | 12.54 | 12.96 | +5.31% | 7,451 |
| May 21, 2026 | 12.05 | 12.48 | 12.05 | 12.30 | +0.95% | 6,910 |
| May 20, 2026 | 11.80 | 12.30 | 11.79 | 12.19 | +4.09% | 5,861 |
| May 19, 2026 | 11.76 | 11.92 | 11.55 | 11.71 | -5.29% | 2,956 |
| May 18, 2026 | 13.50 | 13.50 | 11.98 | 12.37 | -9.00% | 8,052 |
| May 15, 2026 | 13.46 | 13.59 | 13.46 | 13.59 | -4.19% | 11,488 |
| May 14, 2026 | 14.06 | 14.48 | 13.83 | 14.18 | +0.21% | 4,917 |
| May 13, 2026 | 13.87 | 14.27 | 13.87 | 14.15 | +2.66% | 6,813 |
| May 12, 2026 | 14.28 | 14.28 | 13.45 | 13.79 | - | 1,189 |
Daily open, high, low, close and volume for Leverage Shares 2X Long ETN Daily ETF (ETNG). Showing 117 trading days. Unadjusted prices.