MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENTL — Leverage Shares 2X Long ENTG Daily ETF
Cboe BZXLeverage Shares 2X Long ENTG Daily ETF
$9.85
+0.88(+9.86%)
- O
- 9.72
- H
- 10.05
- L
- 9.68
- V
- 12.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.85
Period Return-22.14%
Period High$14.51
Period Low$4.60
Avg Daily Volume4.6K
Total Trading Days72
ENTL — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.72 | $10.05 | $9.68 | $9.85 | +$0.88 | +9.86% | 12,168 | $9.94 | $9.68 $10.05 |
| Oct 1, 2026 | $8.67 | $9.05 | $8.67 | $8.97 | +$0.52 | +6.17% | 1,632 | $8.80 | $8.67 $9.05 |
| Sep 30, 2026 | $8.27 | $8.47 | $8.22 | $8.44 | $-0.05 | -0.62% | 1,456 | $8.41 | $8.22 $8.47 |
| Sep 29, 2026 | $8.61 | $8.73 | $8.42 | $8.50 | +$0.45 | +5.56% | 5,563 | $8.58 | $8.42 $8.73 |
| Sep 28, 2026 | $7.99 | $8.10 | $7.76 | $8.05 | $-0.12 | -1.47% | 2,782 | $8.03 | $7.76 $8.10 |
| Sep 25, 2026 | $7.89 | $8.29 | $7.89 | $8.17 | +$0.31 | +3.94% | 3,428 | $8.18 | $7.89 $8.29 |
| Sep 24, 2026 | $7.50 | $7.86 | $7.40 | $7.86 | $-0.25 | -3.11% | 1,801 | $7.62 | $7.40 $7.86 |
| Sep 23, 2026 | $8.05 | $8.24 | $7.81 | $8.11 | $-0.08 | -0.95% | 13,466 | $8.00 | $7.81 $8.24 |
| Sep 22, 2026 | $7.68 | $8.19 | $7.68 | $8.19 | +$0.80 | +10.90% | 548 | $7.79 | $7.68 $8.19 |
| Sep 21, 2026 | $7.35 | $7.39 | $7.16 | $7.39 | +$0.15 | +2.06% | 1,020 | $7.28 | $7.16 $7.39 |
| Sep 18, 2026 | $6.90 | $7.24 | $6.90 | $7.24 | +$0.67 | +10.14% | 760 | $6.94 | $6.90 $7.24 |
| Sep 17, 2026 | $6.50 | $6.57 | $6.50 | $6.57 | +$0.48 | +7.95% | 1,712 | $6.53 | $6.50 $6.57 |
| Sep 16, 2026 | $6.20 | $6.29 | $5.90 | $6.09 | +$0.03 | +0.50% | 1,810 | $6.16 | $5.90 $6.29 |
| Sep 15, 2026 | $6.19 | $6.19 | $5.84 | $6.06 | +$0.10 | +1.62% | 1,404 | $5.94 | $5.84 $6.19 |
| Sep 14, 2026 | $6.13 | $6.37 | $5.96 | $5.96 | $-1.19 | -16.65% | 7,042 | $6.21 | $5.96 $6.37 |
| Sep 11, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | +$0.26 | +3.82% | 218 | $7.01 | $7.15 $7.15 |
| Sep 10, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $-0.53 | -7.10% | 360 | $6.90 | $6.89 $6.89 |
| Sep 9, 2026 | $7.16 | $7.41 | $7.16 | $7.41 | +$0.12 | +1.69% | 1,003 | $7.26 | $7.16 $7.41 |
| Sep 8, 2026 | $7.25 | $7.36 | $7.25 | $7.29 | +$0.25 | +3.55% | 2,954 | $7.29 | $7.25 $7.36 |
| Sep 4, 2026 | $6.92 | $7.07 | $6.92 | $7.04 | +$0.75 | +11.95% | 4,450 | $6.86 | $6.92 $7.07 |
| Sep 3, 2026 | $6.25 | $6.29 | $6.18 | $6.29 | $-0.05 | -0.74% | 3,271 | $6.23 | $6.18 $6.29 |
| Sep 2, 2026 | $6.34 | $6.34 | $6.34 | $6.34 | +$0.17 | +2.72% | 154 | $6.28 | $6.34 $6.34 |
| Sep 1, 2026 | $6.17 | $6.17 | $5.98 | $6.17 | $-0.59 | -8.76% | 1,487 | $6.04 | $5.98 $6.17 |
| Aug 31, 2026 | $6.76 | $6.80 | $6.72 | $6.76 | +$0.07 | +1.05% | 2,565 | $6.76 | $6.72 $6.80 |
| Aug 28, 2026 | $7.48 | $7.56 | $6.64 | $6.69 | $-1.14 | -14.59% | 2,435 | $7.04 | $6.64 $7.56 |
| Aug 27, 2026 | $7.75 | $7.83 | $7.60 | $7.83 | +$0.31 | +4.06% | 3,816 | $7.68 | $7.60 $7.83 |
| Aug 26, 2026 | $7.37 | $7.53 | $7.37 | $7.53 | +$0.34 | +4.79% | 2,330 | $7.49 | $7.37 $7.53 |
| Aug 25, 2026 | $7.33 | $7.33 | $7.18 | $7.18 | +$0.06 | +0.77% | 1,443 | $7.24 | $7.18 $7.33 |
| Aug 24, 2026 | $6.88 | $7.13 | $6.88 | $7.13 | $-0.58 | -7.54% | 1,111 | $6.94 | $6.88 $7.13 |
| Aug 21, 2026 | $7.65 | $7.71 | $7.65 | $7.71 | $-0.11 | -1.47% | 799 | $7.74 | $7.65 $7.71 |