MCHG Historical Prices
Leverage Shares 2X Long MCHP Daily ETF · daily open, high, low, close & volume
Trading days
97
Period high
15.93
Period low
6.42
Period change
-45.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.53 | 7.53 | 7.23 | 7.23 | -7.23% | 1,252 |
| Nov 3, 2026 | 8.25 | 8.25 | 7.68 | 7.79 | +4.52% | 8,807 |
| Nov 2, 2026 | 7.95 | 7.95 | 7.45 | 7.45 | -3.13% | 12,250 |
| Oct 30, 2026 | 7.76 | 7.76 | 7.56 | 7.70 | -9.29% | 1,814 |
| Oct 29, 2026 | 8.11 | 8.48 | 8.11 | 8.48 | +3.81% | 1,369 |
| Oct 28, 2026 | 8.09 | 8.17 | 7.95 | 8.17 | -1.73% | 2,456 |
| Oct 27, 2026 | 8.23 | 8.31 | 8.23 | 8.31 | +11.12% | 745 |
| Oct 26, 2026 | 7.28 | 7.53 | 7.13 | 7.48 | +5.46% | 2,320 |
| Oct 23, 2026 | 7.20 | 7.26 | 7.10 | 7.10 | -1.80% | 1,815 |
| Oct 22, 2026 | 7.20 | 7.32 | 7.20 | 7.23 | -6.81% | 3,391 |
| Oct 21, 2026 | 7.55 | 7.75 | 7.48 | 7.75 | +3.07% | 1,535 |
| Oct 20, 2026 | 7.27 | 7.56 | 7.27 | 7.52 | +3.79% | 2,251 |
| Oct 19, 2026 | 7.51 | 7.51 | 7.14 | 7.25 | +1.80% | 3,343 |
| Oct 16, 2026 | 6.96 | 7.43 | 6.96 | 7.12 | -1.05% | 1,003 |
| Oct 15, 2026 | 6.57 | 7.20 | 6.57 | 7.20 | +8.51% | 4,822 |
| Oct 14, 2026 | 6.95 | 6.95 | 6.54 | 6.63 | -7.78% | 8,333 |
| Oct 13, 2026 | 7.00 | 7.24 | 6.95 | 7.19 | +0.33% | 3,761 |
| Oct 12, 2026 | 7.16 | 7.20 | 7.05 | 7.17 | -4.05% | 20,352 |
| Oct 9, 2026 | 7.95 | 7.95 | 7.20 | 7.47 | +0.01% | 8,482 |
| Oct 8, 2026 | 7.56 | 7.81 | 7.40 | 7.47 | -6.52% | 9,863 |
| Oct 7, 2026 | 8.05 | 8.06 | 7.80 | 7.99 | -8.16% | 9,868 |
| Oct 6, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | -0.46% | 2,627 |
| Oct 5, 2026 | 8.65 | 8.79 | 8.65 | 8.74 | +0.46% | 9,889 |
| Oct 2, 2026 | 8.94 | 9.14 | 8.70 | 8.70 | +6.48% | 5,705 |
| Oct 1, 2026 | 8.02 | 8.25 | 7.85 | 8.17 | +2.20% | 2,803 |
| Sep 30, 2026 | 8.12 | 8.16 | 7.99 | 7.99 | -2.46% | 5,180 |
| Sep 29, 2026 | 8.37 | 8.48 | 8.20 | 8.20 | +2.02% | 5,024 |
| Sep 28, 2026 | 7.89 | 8.04 | 7.65 | 8.03 | -2.39% | 9,678 |
| Sep 25, 2026 | 7.83 | 8.24 | 7.83 | 8.23 | +10.95% | 14,420 |
| Sep 24, 2026 | 7.17 | 7.42 | 7.16 | 7.42 | -2.01% | 2,540 |
| Sep 23, 2026 | 7.49 | 7.59 | 7.27 | 7.57 | -1.18% | 1,542 |
| Sep 22, 2026 | 7.49 | 7.72 | 7.48 | 7.66 | +2.33% | 5,354 |
| Sep 21, 2026 | 7.14 | 7.49 | 7.14 | 7.49 | +4.64% | 3,741 |
| Sep 18, 2026 | 6.78 | 7.15 | 6.78 | 7.15 | +6.46% | 11,734 |
| Sep 17, 2026 | 6.85 | 6.85 | 6.72 | 6.72 | +4.21% | 1,074 |
| Sep 16, 2026 | 7.01 | 7.01 | 6.42 | 6.45 | -5.31% | 2,198 |
| Sep 15, 2026 | 6.75 | 6.81 | 6.74 | 6.81 | -0.55% | 731 |
| Sep 14, 2026 | 6.90 | 7.01 | 6.82 | 6.85 | -7.20% | 2,170 |
| Sep 11, 2026 | 7.08 | 7.54 | 7.08 | 7.38 | +7.19% | 4,026 |
| Sep 10, 2026 | 6.99 | 7.04 | 6.85 | 6.88 | -3.81% | 2,018 |
| Sep 9, 2026 | 7.38 | 7.38 | 7.13 | 7.16 | -0.95% | 1,530 |
| Sep 8, 2026 | 7.33 | 7.47 | 7.17 | 7.22 | -2.50% | 8,541 |
| Sep 4, 2026 | 7.32 | 7.45 | 7.32 | 7.41 | +2.90% | 7,683 |
| Sep 3, 2026 | 6.79 | 7.20 | 6.79 | 7.20 | +0.78% | 4,034 |
| Sep 2, 2026 | 6.97 | 7.15 | 6.97 | 7.15 | -2.18% | 1,463 |
| Aug 31, 2026 | 7.22 | 7.30 | 7.20 | 7.30 | +1.35% | 301 |
| Aug 28, 2026 | 7.33 | 7.47 | 7.21 | 7.21 | -6.64% | 1,583 |
| Aug 27, 2026 | 7.56 | 7.72 | 7.54 | 7.72 | +4.28% | 2,922 |
| Aug 26, 2026 | 7.35 | 7.42 | 7.27 | 7.40 | +0.89% | 6,015 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.32 | 7.34 | -2.04% | 2,247 |
| Aug 24, 2026 | 7.38 | 7.51 | 7.26 | 7.49 | -3.63% | 13,324 |
| Aug 21, 2026 | 7.75 | 7.78 | 7.75 | 7.77 | +0.42% | 1,081 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.73 | 7.74 | -3.18% | 3,311 |
| Aug 19, 2026 | 8.50 | 8.50 | 7.99 | 7.99 | -2.39% | 2,528 |
| Aug 18, 2026 | 7.97 | 8.19 | 7.78 | 8.19 | -5.84% | 2,140 |
| Aug 17, 2026 | 8.43 | 8.85 | 8.43 | 8.70 | +2.70% | 3,788 |
| Aug 14, 2026 | 8.54 | 8.54 | 8.10 | 8.47 | +3.88% | 5,207 |
| Aug 13, 2026 | 8.49 | 8.58 | 8.15 | 8.15 | -4.52% | 3,739 |
| Aug 12, 2026 | 9.19 | 9.19 | 8.52 | 8.54 | -4.01% | 7,485 |
| Aug 11, 2026 | 9.12 | 9.25 | 8.88 | 8.90 | -0.81% | 22,192 |
| Aug 10, 2026 | 9.97 | 9.97 | 8.92 | 8.97 | -8.09% | 25,766 |
| Aug 7, 2026 | 9.46 | 9.99 | 9.07 | 9.76 | +27.08% | 58,146 |
| Aug 6, 2026 | 8.11 | 8.67 | 7.68 | 7.68 | -7.91% | 89,454 |
| Aug 5, 2026 | 8.78 | 8.90 | 8.22 | 8.34 | -7.44% | 20,431 |
| Aug 4, 2026 | 8.47 | 9.05 | 8.47 | 9.01 | +14.79% | 10,113 |
| Aug 3, 2026 | 7.73 | 7.85 | 7.39 | 7.85 | +1.77% | 4,092 |
| Jul 31, 2026 | 7.88 | 8.01 | 7.71 | 7.71 | -1.49% | 3,983 |
| Jul 30, 2026 | 7.88 | 7.88 | 7.73 | 7.83 | +8.00% | 7,791 |
| Jul 29, 2026 | 7.99 | 7.99 | 7.25 | 7.25 | -11.26% | 3,883 |
| Jul 28, 2026 | 8.22 | 8.35 | 7.99 | 8.17 | -4.25% | 5,592 |
| Jul 27, 2026 | 8.41 | 8.63 | 8.24 | 8.53 | -2.21% | 3,695 |
| Jul 24, 2026 | 8.72 | 8.91 | 8.70 | 8.73 | -5.11% | 705 |
| Jul 23, 2026 | 9.24 | 9.30 | 9.16 | 9.20 | -10.15% | 3,239 |
| Jul 22, 2026 | 10.10 | 10.23 | 10.10 | 10.23 | +3.77% | 762 |
| Jul 21, 2026 | 9.56 | 9.86 | 9.56 | 9.86 | +7.65% | 4,367 |
| Jul 20, 2026 | 9.75 | 9.75 | 9.16 | 9.16 | -1.92% | 9,086 |
| Jul 17, 2026 | 8.63 | 9.45 | 8.63 | 9.34 | -1.06% | 3,822 |
| Jul 16, 2026 | 9.72 | 10.12 | 9.44 | 9.44 | -11.00% | 3,620 |
| Jul 15, 2026 | 10.83 | 10.83 | 10.12 | 10.61 | -2.17% | 4,863 |
| Jul 14, 2026 | 11.03 | 11.03 | 10.73 | 10.84 | +6.44% | 4,816 |
| Jul 13, 2026 | 10.44 | 10.49 | 10.19 | 10.19 | -9.49% | 3,019 |
| Jul 10, 2026 | 11.12 | 11.29 | 11.02 | 11.25 | +1.03% | 4,920 |
| Jul 9, 2026 | 11.31 | 11.61 | 11.04 | 11.14 | +6.05% | 1,192 |
| Jul 8, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | +4.11% | 1,258 |
| Jul 7, 2026 | 9.92 | 10.31 | 9.92 | 10.09 | -8.56% | 1,020 |
| Jul 6, 2026 | 10.98 | 11.39 | 10.98 | 11.03 | +7.44% | 5,026 |
| Jul 2, 2026 | 11.49 | 11.49 | 10.00 | 10.27 | -11.01% | 5,259 |
| Jul 1, 2026 | 11.61 | 11.76 | 11.54 | 11.54 | -4.31% | 4,714 |
| Jun 30, 2026 | 11.51 | 12.12 | 11.51 | 12.06 | +7.39% | 2,923 |
| Jun 29, 2026 | 10.72 | 11.50 | 10.68 | 11.23 | -0.53% | 6,109 |
| Jun 26, 2026 | 11.79 | 11.87 | 11.00 | 11.29 | -11.52% | 29,861 |
| Jun 25, 2026 | 12.94 | 13.34 | 12.40 | 12.76 | +3.04% | 9,412 |
| Jun 24, 2026 | 12.65 | 12.65 | 11.88 | 12.38 | -2.50% | 12,049 |
| Jun 23, 2026 | 14.27 | 14.27 | 12.54 | 12.70 | -18.16% | 8,814 |
| Jun 22, 2026 | 15.54 | 15.93 | 15.26 | 15.52 | +5.43% | 4,075 |
| Jun 18, 2026 | 14.26 | 14.99 | 14.23 | 14.72 | +11.41% | 17,452 |
| Jun 17, 2026 | 13.41 | 13.78 | 13.21 | 13.21 | - | 21,420 |
Daily open, high, low, close and volume for Leverage Shares 2X Long MCHP Daily ETF (MCHG). Showing 97 trading days. Unadjusted prices.