Skip to main content
OPEG logo

Leverage Shares 2X Long OPEN Daily ETF

OPEGNASDAQLeverage SharesEquity

$0.72Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.41M
Expense ratio
0.75%
Dividend yield
-
Holdings
8
52-week range
$0.63$16.86
Volume (live)
-
Avg. volume (3M)
182.74K

OPEG ETF Historical Prices: Leverage Shares 2X Long OPEN Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

OPEG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

OPEG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OPEG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.860.940.700.720.72181.19K
Oct 15, 20260.650.910.630.880.88468.84K
Oct 14, 20260.710.710.630.670.67292.13K
Oct 13, 20260.760.760.700.750.75134.54K
Oct 12, 20260.830.830.730.770.77111.45K
Oct 9, 20260.910.910.810.840.8474.43K
Oct 8, 20260.860.920.840.910.91140.78K
Oct 7, 20260.800.900.790.890.89268.84K
Oct 6, 20260.920.920.900.910.9181.83K
Oct 5, 20260.980.980.910.930.93189.68K
Oct 2, 20261.071.091.011.011.01198.09K
Oct 1, 20260.941.010.870.990.99154.59K
Sep 30, 20260.981.010.950.950.9581.70K
Sep 29, 20261.011.010.960.970.97168.10K
Sep 28, 20261.101.101.011.031.03310.69K
Sep 25, 20261.101.201.101.151.1598.31K
Sep 24, 20261.161.161.101.131.13378.44K
Sep 23, 20261.291.301.141.161.16183.84K
Sep 22, 20261.331.361.271.331.33264.90K
Sep 21, 20261.241.301.201.251.25201.94K
Sep 18, 20261.171.191.111.131.13123.84K
Sep 17, 20261.221.231.141.151.15170.54K
Sep 16, 20261.251.261.131.171.17259.57K
Sep 15, 20261.341.351.211.221.22347.13K
Sep 14, 20261.321.471.311.361.36119.26K
Sep 11, 20261.361.441.341.381.3865.88K
Sep 10, 20261.451.481.371.401.40247.82K
Sep 9, 20261.631.671.551.591.59132.32K
Sep 8, 20261.761.761.661.671.6790.44K
Sep 4, 20261.731.791.721.761.7668.45K
Sep 3, 20261.841.841.731.741.7453.86K
Sep 2, 20261.641.741.641.711.7151.61K
Sep 1, 20261.701.741.651.661.66113.84K
Aug 31, 20261.901.901.791.841.84171.88K
Aug 28, 20262.102.101.951.951.94454.70K
Aug 27, 20262.102.142.042.062.0676.25K
Aug 26, 20262.282.282.102.102.1041.54K
Aug 25, 20262.172.342.152.342.3488.78K
Aug 24, 20262.232.252.102.112.1191.44K
Aug 21, 20262.182.272.162.262.2612.39K
Aug 20, 20262.312.312.132.192.1815.28K
Aug 19, 20262.272.392.222.332.33126.70K
Aug 18, 20262.182.242.062.062.0639.23K
Aug 17, 20262.462.492.212.302.30161.44K
Aug 14, 20262.522.522.372.412.4138.13K
Aug 13, 20261.962.471.892.442.44632.33K
Aug 12, 20262.352.382.202.242.2446.13K
Aug 11, 20262.312.382.132.372.3780.44K
Aug 10, 20262.212.322.162.232.2335.66K
Aug 7, 20262.232.362.232.242.24152.07K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Leverage Shares 2X Long OPEN Daily ETF Historical Prices

What is OHLC data for OPEG?

OHLC stands for Open, High, Low, Close - the four key price points for OPEG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for OPEG?

The adjusted close price for OPEG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does OPEG price history go?

OPEG historical price data is available from the ETF's inception on Dec 10, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for OPEG data?

OPEG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for OPEG?

Trading volume for OPEG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.