Cboe US - Nasdaq Real Time Price
USD
Leverage Shares 2X Long HON Daily ETF (HONG)
12.23
-0.16
(-1.27%)
At close: October 15 at 1:14:04 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 22, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
|
Oct 21, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
|
Oct 20, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
|
Oct 19, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
|
Oct 16, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
|
Oct 15, 2026
|
11.95 | 12.30 | 11.90 | 12.30 | 12.30 | 1,974 |
|
Oct 14, 2026
|
12.43 | 12.43 | 11.90 | 11.96 | 11.96 | 4,102 |
|
Oct 13, 2026
|
11.82 | 11.95 | 11.82 | 11.95 | 11.95 | 2,842 |
|
Oct 12, 2026
|
12.26 | 12.41 | 12.22 | 12.22 | 12.22 | 1,301 |
|
Oct 9, 2026
|
12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
|
Oct 8, 2026
|
12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
|
Oct 7, 2026
|
12.09 | 12.09 | 12.06 | 12.08 | 12.08 | 6,598 |
|
Oct 6, 2026
|
12.81 | 12.81 | 12.54 | 12.63 | 12.63 | 413 |
|
Oct 5, 2026
|
12.76 | 12.80 | 12.72 | 12.80 | 12.80 | 1,628 |
|
Oct 2, 2026
|
12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
|
Oct 1, 2026
|
12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 448 |
|
Sep 30, 2026
|
12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
|
Sep 29, 2026
|
12.46 | 12.46 | 12.26 | 12.37 | 12.37 | 2,504 |
|
Sep 28, 2026
|
12.36 | 12.52 | 12.36 | 12.52 | 12.52 | 134 |
|
Sep 25, 2026
|
12.64 | 12.65 | 12.64 | 12.65 | 12.65 | 175 |
|
Sep 24, 2026
|
12.31 | 12.66 | 12.31 | 12.59 | 12.59 | 7,460 |
|
Sep 23, 2026
|
12.34 | 12.69 | 12.34 | 12.69 | 12.69 | 4,947 |
|
Sep 22, 2026
|
12.60 | 12.60 | 12.58 | 12.58 | 12.58 | 291 |
|
Sep 21, 2026
|
12.02 | 12.02 | 11.98 | 11.98 | 11.98 | 611 |
|
Sep 18, 2026
|
11.80 | 12.04 | 11.80 | 12.04 | 12.04 | 1,129 |
|
Sep 17, 2026
|
11.92 | 12.03 | 11.92 | 12.00 | 12.00 | 664 |
|
Sep 16, 2026
|
11.78 | 12.26 | 11.78 | 12.16 | 12.16 | 7,131 |
|
Sep 15, 2026
|
11.29 | 11.65 | 11.26 | 11.65 | 11.65 | 11,017 |
|
Sep 14, 2026
|
11.16 | 11.46 | 11.00 | 11.43 | 11.43 | 10,269 |
|
Sep 11, 2026
|
11.57 | 11.64 | 11.54 | 11.54 | 11.54 | 1,650 |
|
Sep 10, 2026
|
11.48 | 11.72 | 11.48 | 11.54 | 11.54 | 2,555 |
|
Sep 9, 2026
|
12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
|
Sep 8, 2026
|
12.23 | 12.26 | 12.20 | 12.26 | 12.26 | 1,074 |
|
Sep 4, 2026
|
12.24 | 12.41 | 12.23 | 12.41 | 12.41 | 2,957 |
|
Sep 3, 2026
|
12.01 | 12.23 | 12.01 | 12.19 | 12.19 | 4,643 |
|
Sep 2, 2026
|
12.36 | 12.36 | 11.90 | 12.01 | 12.01 | 9,059 |
|
Sep 1, 2026
|
12.59 | 12.60 | 12.38 | 12.47 | 12.47 | 6,103 |
|
Aug 31, 2026
|
13.01 | 13.01 | 12.96 | 12.96 | 12.96 | 894 |
|
Aug 28, 2026
|
13.42 | 13.42 | 13.30 | 13.41 | 13.41 | 1,363 |
|
Aug 27, 2026
|
13.85 | 13.90 | 13.66 | 13.89 | 13.89 | 5,152 |
|
Aug 26, 2026
|
13.55 | 13.86 | 13.50 | 13.86 | 13.86 | 2,953 |
|
Aug 25, 2026
|
13.10 | 13.25 | 13.10 | 13.24 | 13.24 | 2,085 |
|
Aug 24, 2026
|
13.20 | 13.71 | 13.13 | 13.71 | 13.71 | 4,314 |
|
Aug 21, 2026
|
13.69 | 13.71 | 13.35 | 13.35 | 13.35 | 1,370 |
|
Aug 20, 2026
|
14.03 | 14.03 | 13.60 | 13.60 | 13.60 | 8,223 |
|
Aug 19, 2026
|
14.45 | 14.52 | 14.03 | 14.03 | 14.03 | 1,592 |
|
Aug 18, 2026
|
14.95 | 14.95 | 14.84 | 14.84 | 14.84 | 570 |
|
Aug 17, 2026
|
15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1,381 |
|
Aug 14, 2026
|
15.64 | 15.64 | 15.59 | 15.64 | 15.64 | 928 |
|
Aug 13, 2026
|
15.47 | 15.63 | 15.47 | 15.63 | 15.63 | 3,176 |
|
Aug 12, 2026
|
15.31 | 15.79 | 15.31 | 15.79 | 15.79 | 3,956 |
|
Aug 11, 2026
|
16.92 | 16.92 | 15.12 | 15.12 | 15.12 | 13,308 |
|
Aug 10, 2026
|
16.87 | 16.88 | 16.87 | 16.87 | 16.87 | 3,271 |
|
Aug 7, 2026
|
16.60 | 17.32 | 16.59 | 17.32 | 17.32 | 25,456 |
|
Aug 6, 2026
|
16.90 | 16.90 | 16.57 | 16.57 | 16.57 | 19,689 |
|
Aug 5, 2026
|
17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
|
Aug 4, 2026
|
17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
|
Aug 3, 2026
|
17.51 | 17.51 | 17.01 | 17.51 | 17.51 | 3,974 |
|
Jul 31, 2026
|
16.57 | 17.27 | 16.57 | 17.06 | 17.06 | 1,150 |
|
Jul 30, 2026
|
16.52 | 16.87 | 16.52 | 16.87 | 16.87 | 272 |
|
Jul 29, 2026
|
17.17 | 17.17 | 16.78 | 16.78 | 16.78 | 935 |
|
Jul 28, 2026
|
17.72 | 17.72 | 17.62 | 17.62 | 17.62 | 1,403 |
|
Jul 27, 2026
|
17.34 | 17.38 | 17.10 | 17.38 | 17.38 | 590 |
|
Jul 24, 2026
|
17.02 | 17.04 | 16.77 | 17.04 | 17.04 | 1,161 |
|
Jul 23, 2026
|
16.55 | 17.94 | 16.55 | 17.45 | 17.45 | 8,385 |
|
Jul 22, 2026
|
15.65 | 15.72 | 15.65 | 15.72 | 15.72 | 685 |
|
Jul 21, 2026
|
15.50 | 15.60 | 15.32 | 15.32 | 15.32 | 5,877 |
|
Jul 20, 2026
|
14.72 | 14.97 | 14.71 | 14.85 | 14.85 | 4,769 |
|
Jul 17, 2026
|
15.22 | 15.22 | 14.59 | 14.70 | 14.70 | 1,785 |
