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%
ETNG — Leverage Shares 2X Long ETN Daily ETF
Cboe BZXLeverage Shares 2X Long ETN Daily ETF
$14.09
-0.19(-1.36%)
- O
- 14.45
- H
- 14.45
- L
- 14.09
- V
- 2.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.09
Period Return+2.19%
Period High$17.28
Period Low$10.20
Avg Daily Volume10.2K
Total Trading Days100
ETNG — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.45 | $14.45 | $14.09 | $14.09 | $-0.19 | -1.36% | 2,062 | $14.37 | $14.09 $14.45 |
| Oct 1, 2026 | $13.72 | $14.28 | $13.48 | $14.28 | +$0.43 | +3.08% | 2,129 | $13.79 | $13.48 $14.28 |
| Sep 30, 2026 | $13.81 | $13.91 | $13.76 | $13.86 | $-0.16 | -1.12% | 3,514 | $13.83 | $13.76 $13.91 |
| Sep 29, 2026 | $14.00 | $14.05 | $13.94 | $14.01 | +$0.20 | +1.45% | 2,512 | $13.97 | $13.94 $14.05 |
| Sep 28, 2026 | $14.33 | $14.33 | $13.43 | $13.81 | $-0.66 | -4.54% | 2,527 | $14.01 | $13.43 $14.33 |
| Sep 25, 2026 | $14.46 | $14.47 | $14.39 | $14.47 | +$0.01 | +0.07% | 862 | $14.52 | $14.39 $14.47 |
| Sep 24, 2026 | $14.13 | $14.46 | $14.07 | $14.46 | $-0.02 | -0.13% | 6,377 | $14.12 | $14.07 $14.46 |
| Sep 23, 2026 | $14.38 | $14.67 | $14.31 | $14.48 | $-0.22 | -1.51% | 5,292 | $14.44 | $14.31 $14.67 |
| Sep 22, 2026 | $13.88 | $14.70 | $13.88 | $14.70 | +$0.56 | +3.98% | 4,529 | $14.38 | $13.88 $14.70 |
| Sep 21, 2026 | $13.71 | $14.35 | $13.71 | $14.14 | +$0.65 | +4.80% | 9,715 | $14.14 | $13.71 $14.35 |
| Sep 18, 2026 | $12.75 | $13.49 | $12.75 | $13.49 | +$0.83 | +6.52% | 15,591 | $13.32 | $12.75 $13.49 |
| Sep 17, 2026 | $13.16 | $13.16 | $12.56 | $12.67 | +$0.73 | +6.07% | 25,427 | $12.80 | $12.56 $13.16 |
| Sep 16, 2026 | $11.99 | $12.03 | $11.84 | $11.94 | +$0.41 | +3.52% | 7,087 | $12.00 | $11.84 $12.03 |
| Sep 15, 2026 | $12.09 | $12.09 | $11.52 | $11.53 | $-0.13 | -1.07% | 9,951 | $11.80 | $11.52 $12.09 |
| Sep 14, 2026 | $11.50 | $12.12 | $11.35 | $11.66 | $-2.05 | -14.97% | 13,777 | $11.75 | $11.35 $12.12 |
| Sep 11, 2026 | $13.25 | $13.71 | $13.25 | $13.71 | +$1.00 | +7.82% | 7,113 | $13.50 | $13.25 $13.71 |
| Sep 10, 2026 | $12.90 | $12.90 | $12.68 | $12.72 | $-0.42 | -3.16% | 2,526 | $12.71 | $12.68 $12.90 |
| Sep 9, 2026 | $13.65 | $13.65 | $13.11 | $13.13 | $-0.43 | -3.19% | 4,009 | $13.37 | $13.11 $13.65 |
| Sep 8, 2026 | $13.55 | $14.05 | $13.54 | $13.57 | +$0.71 | +5.49% | 17,834 | $13.81 | $13.54 $14.05 |
| Sep 4, 2026 | $12.39 | $12.86 | $12.39 | $12.86 | +$0.85 | +7.09% | 8,526 | $12.62 | $12.39 $12.86 |
| Sep 3, 2026 | $11.38 | $12.03 | $11.35 | $12.01 | +$0.35 | +3.03% | 8,755 | $11.86 | $11.35 $12.03 |
| Sep 2, 2026 | $11.68 | $11.84 | $11.45 | $11.65 | +$0.01 | +0.06% | 9,546 | $11.73 | $11.45 $11.84 |
| Sep 1, 2026 | $11.71 | $11.71 | $11.53 | $11.65 | $-0.74 | -5.96% | 2,946 | $11.67 | $11.53 $11.71 |
| Aug 31, 2026 | $12.33 | $12.39 | $12.25 | $12.39 | $-0.04 | -0.33% | 2,276 | $12.27 | $12.25 $12.39 |
| Aug 28, 2026 | $13.34 | $13.34 | $12.42 | $12.43 | $-0.86 | -6.47% | 4,411 | $12.81 | $12.42 $13.34 |
| Aug 27, 2026 | $13.98 | $14.46 | $13.29 | $13.29 | $-0.28 | -2.06% | 5,452 | $13.82 | $13.29 $14.46 |
| Aug 26, 2026 | $12.84 | $13.56 | $12.84 | $13.56 | +$0.71 | +5.49% | 14,469 | $13.25 | $12.84 $13.56 |
| Aug 25, 2026 | $13.40 | $13.40 | $12.80 | $12.86 | +$0.05 | +0.35% | 23,159 | $13.04 | $12.80 $13.40 |
| Aug 24, 2026 | $13.51 | $13.51 | $12.74 | $12.81 | $-0.76 | -5.58% | 10,375 | $13.05 | $12.74 $13.51 |
| Aug 21, 2026 | $13.56 | $13.67 | $13.51 | $13.57 | +$0.27 | +2.03% | 3,744 | $13.56 | $13.51 $13.67 |