Cboe US - Delayed Quote
USD
Leverage Shares 2X Long ENTG Daily ETF (ENTL)
7.95
-0.57
(-6.64%)
At close: October 30 at 3:37:41 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.04 | 8.04 | 7.63 | 7.95 | 7.95 | 6,300 |
|
Oct 29, 2026
|
8.42 | 9.20 | 8.40 | 8.51 | 8.51 | 23,400 |
|
Oct 28, 2026
|
8.04 | 8.42 | 8.04 | 8.42 | 8.42 | 3,600 |
|
Oct 27, 2026
|
7.00 | 7.55 | 7.00 | 7.55 | 7.55 | 14,300 |
|
Oct 26, 2026
|
6.42 | 6.64 | 6.33 | 6.64 | 6.64 | 1,300 |
|
Oct 23, 2026
|
5.86 | 6.09 | 5.78 | 6.07 | 6.07 | 27,600 |
|
Oct 22, 2026
|
7.50 | 7.50 | 5.52 | 5.54 | 5.54 | 6,700 |
|
Oct 21, 2026
|
7.62 | 7.72 | 7.57 | 7.57 | 7.57 | 3,000 |
|
Oct 20, 2026
|
7.00 | 7.47 | 7.00 | 7.16 | 7.16 | 1,000 |
|
Oct 19, 2026
|
7.34 | 7.63 | 7.14 | 7.29 | 7.29 | 6,500 |
|
Oct 16, 2026
|
7.20 | 7.20 | 6.72 | 6.72 | 6.72 | 2,100 |
|
Oct 15, 2026
|
7.35 | 7.78 | 7.32 | 7.54 | 7.54 | 1,600 |
|
Oct 14, 2026
|
8.31 | 8.31 | 8.19 | 8.19 | 8.19 | 500 |
|
Oct 13, 2026
|
8.59 | 9.14 | 8.43 | 9.14 | 9.14 | 1,500 |
|
Oct 12, 2026
|
9.22 | 9.22 | 8.61 | 9.07 | 9.07 | 4,400 |
|
Oct 9, 2026
|
9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 300 |
|
Oct 8, 2026
|
9.51 | 9.54 | 9.02 | 9.35 | 9.35 | 2,900 |
|
Oct 7, 2026
|
9.49 | 9.77 | 9.49 | 9.77 | 9.77 | 3,200 |
|
Oct 6, 2026
|
10.10 | 10.10 | 9.87 | 9.87 | 9.87 | 4,400 |
|
Oct 5, 2026
|
9.50 | 10.01 | 9.50 | 9.84 | 9.84 | 17,200 |
|
Oct 2, 2026
|
9.72 | 10.05 | 9.68 | 9.85 | 9.85 | 13,600 |
|
Oct 1, 2026
|
8.67 | 9.05 | 8.67 | 8.97 | 8.97 | 1,600 |
|
Sep 30, 2026
|
8.27 | 8.47 | 8.22 | 8.44 | 8.44 | 1,500 |
|
Sep 29, 2026
|
8.61 | 8.73 | 8.42 | 8.50 | 8.50 | 5,600 |
|
Sep 28, 2026
|
7.99 | 8.10 | 7.76 | 8.05 | 8.05 | 2,800 |
|
Sep 25, 2026
|
7.89 | 8.29 | 7.89 | 8.17 | 8.17 | 3,400 |
|
Sep 24, 2026
|
7.50 | 7.86 | 7.40 | 7.86 | 7.86 | 1,800 |
|
Sep 23, 2026
|
8.05 | 8.24 | 7.81 | 8.11 | 8.11 | 13,500 |
|
Sep 22, 2026
|
7.68 | 8.19 | 7.68 | 8.19 | 8.19 | 500 |
|
Sep 21, 2026
|
7.35 | 7.39 | 7.16 | 7.39 | 7.39 | 1,000 |
|
Sep 18, 2026
|
6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 800 |
|
Sep 17, 2026
|
6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 1,700 |
|
Sep 16, 2026
|
6.20 | 6.29 | 5.90 | 6.09 | 6.09 | 1,800 |
|
Sep 15, 2026
|
6.19 | 6.19 | 5.84 | 6.06 | 6.06 | 1,400 |
|
Sep 14, 2026
|
6.13 | 6.37 | 5.96 | 5.96 | 5.96 | 7,000 |
|
Sep 11, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 200 |
|
Sep 10, 2026
|
6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 400 |
|
Sep 9, 2026
|
7.16 | 7.41 | 7.16 | 7.41 | 7.41 | 1,000 |
|
Sep 8, 2026
|
7.25 | 7.36 | 7.25 | 7.29 | 7.29 | 3,000 |
|
Sep 4, 2026
|
6.92 | 7.07 | 6.92 | 7.04 | 7.04 | 4,400 |
|
Sep 3, 2026
|
6.25 | 6.29 | 6.18 | 6.29 | 6.29 | 3,300 |
|
Sep 2, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 100 |
|
Sep 1, 2026
|
6.17 | 6.17 | 5.98 | 6.17 | 6.17 | 1,500 |
|
Aug 31, 2026
|
6.76 | 6.80 | 6.72 | 6.76 | 6.76 | 2,600 |
|
Aug 28, 2026
|
7.48 | 7.56 | 6.64 | 6.69 | 6.69 | 2,400 |
|
Aug 27, 2026
|
7.75 | 7.83 | 7.60 | 7.83 | 7.83 | 3,800 |
|
Aug 26, 2026
|
7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 2,300 |
|
Aug 25, 2026
|
7.33 | 7.33 | 7.18 | 7.18 | 7.18 | 1,400 |
|
Aug 24, 2026
|
6.88 | 7.13 | 6.88 | 7.13 | 7.13 | 1,100 |
|
Aug 21, 2026
|
7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 800 |
|
Aug 20, 2026
|
7.70 | 7.84 | 7.69 | 7.82 | 7.82 | 4,200 |
|
Aug 19, 2026
|
8.48 | 8.48 | 7.72 | 7.76 | 7.76 | 1,700 |
|
Aug 18, 2026
|
9.13 | 9.13 | 8.30 | 8.48 | 8.48 | 2,200 |
|
Aug 17, 2026
|
9.89 | 10.41 | 9.89 | 10.05 | 10.05 | 7,400 |
|
Aug 14, 2026
|
9.94 | 10.10 | 9.68 | 9.88 | 9.88 | 6,200 |
|
Aug 13, 2026
|
9.72 | 10.40 | 9.69 | 10.18 | 10.18 | 17,000 |
|
Aug 12, 2026
|
9.65 | 9.89 | 9.40 | 9.86 | 9.86 | 11,300 |
|
Aug 11, 2026
|
8.37 | 8.95 | 8.37 | 8.61 | 8.61 | 16,100 |
|
Aug 10, 2026
|
9.35 | 9.35 | 7.96 | 7.96 | 7.96 | 12,600 |
|
Aug 7, 2026
|
8.60 | 8.85 | 8.21 | 8.85 | 8.85 | 3,800 |
|
Aug 6, 2026
|
7.82 | 8.19 | 7.82 | 7.94 | 7.94 | 2,600 |
|
Aug 5, 2026
|
8.08 | 8.35 | 8.00 | 8.14 | 8.14 | 5,100 |
|
Aug 4, 2026
|
7.30 | 8.09 | 7.11 | 8.09 | 8.09 | 12,500 |
|
Aug 3, 2026
|
6.15 | 6.15 | 5.99 | 6.14 | 6.14 | 7,100 |
|
Jul 31, 2026
|
5.85 | 5.90 | 5.66 | 5.66 | 5.66 | 1,500 |
|
Jul 30, 2026
|
5.61 | 5.61 | 5.41 | 5.41 | 5.41 | 900 |
|
Jul 29, 2026
|
5.02 | 5.11 | 4.60 | 4.60 | 4.60 | 1,500 |
|
Jul 28, 2026
|
5.73 | 5.85 | 5.63 | 5.74 | 5.74 | 9,000 |
|
Jul 27, 2026
|
6.34 | 6.47 | 6.27 | 6.47 | 6.47 | 3,800 |
|
Jul 24, 2026
|
7.12 | 7.12 | 6.70 | 6.74 | 6.74 | 1,600 |
|
Jul 23, 2026
|
7.63 | 7.63 | 7.29 | 7.34 | 7.34 | 2,600 |
|
Jul 22, 2026
|
7.82 | 7.82 | 7.69 | 7.69 | 7.69 | 1,400 |
|
Jul 21, 2026
|
7.79 | 8.24 | 7.79 | 8.05 | 8.05 | 5,100 |
|
Jul 20, 2026
|
8.03 | 8.06 | 7.28 | 7.28 | 7.28 | 2,800 |
|
Jul 17, 2026
|
6.54 | 7.95 | 6.54 | 7.83 | 7.83 | 15,300 |
|
Jul 16, 2026
|
7.52 | 7.52 | 7.19 | 7.32 | 7.32 | 8,800 |
|
Jul 15, 2026
|
8.83 | 8.83 | 7.28 | 7.94 | 7.94 | 3,000 |
|
Jul 14, 2026
|
8.00 | 8.26 | 8.00 | 8.18 | 8.18 | 1,300 |
|
Jul 13, 2026
|
7.83 | 7.83 | 7.52 | 7.69 | 7.69 | 5,600 |
|
Jul 10, 2026
|
8.37 | 8.77 | 8.37 | 8.74 | 8.74 | 2,300 |
|
Jul 9, 2026
|
9.23 | 9.52 | 8.82 | 8.82 | 8.82 | 4,900 |
|
Jul 8, 2026
|
8.36 | 8.38 | 8.03 | 8.03 | 8.03 | 1,900 |
|
Jul 7, 2026
|
7.55 | 7.55 | 6.90 | 7.49 | 7.49 | 8,200 |
|
Jul 6, 2026
|
9.57 | 9.84 | 8.84 | 8.84 | 8.84 | 2,100 |
|
Jul 2, 2026
|
11.60 | 11.60 | 8.67 | 8.94 | 8.94 | 8,100 |
|
Jul 1, 2026
|
12.47 | 12.58 | 11.62 | 11.66 | 11.66 | 8,900 |
|
Jun 30, 2026
|
12.80 | 14.17 | 12.57 | 14.00 | 14.00 | 17,900 |
|
Jun 29, 2026
|
11.60 | 12.48 | 10.57 | 12.48 | 12.48 | 7,500 |
|
Jun 26, 2026
|
12.10 | 12.10 | 11.04 | 11.19 | 11.19 | 2,900 |
|
Jun 25, 2026
|
14.35 | 14.51 | 13.18 | 13.51 | 13.51 | 4,500 |
|
Jun 24, 2026
|
12.30 | 12.84 | 12.12 | 12.75 | 12.75 | 2,400 |
|
Jun 23, 2026
|
12.45 | 12.73 | 12.23 | 12.65 | 12.65 | 3,100 |
