MCHU Historical Prices
Tradr 2X Long MCHP Daily ETF · daily open, high, low, close & volume
Trading days
110
Period high
27.59
Period low
11.38
Period change
-47.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.19 | 13.19 | 12.64 | 12.90 | -7.13% | 450 |
| Nov 3, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | +2.74% | 22 |
| Nov 2, 2026 | 13.37 | 13.52 | 13.31 | 13.52 | -1.45% | 1,263 |
| Oct 30, 2026 | 13.29 | 13.72 | 13.29 | 13.72 | -9.24% | 878 |
| Oct 29, 2026 | 14.60 | 15.11 | 14.60 | 15.11 | +4.10% | 3,075 |
| Oct 28, 2026 | 14.44 | 14.52 | 14.00 | 14.52 | -1.88% | 791 |
| Oct 27, 2026 | 13.96 | 14.80 | 13.96 | 14.80 | +11.09% | 663 |
| Oct 26, 2026 | 13.41 | 13.43 | 13.26 | 13.32 | +5.45% | 4,019 |
| Oct 23, 2026 | 12.73 | 12.73 | 12.63 | 12.63 | -1.68% | 435 |
| Oct 22, 2026 | 12.91 | 12.91 | 12.85 | 12.85 | -6.81% | 293 |
| Oct 21, 2026 | 13.42 | 13.79 | 13.36 | 13.79 | +3.13% | 3,781 |
| Oct 20, 2026 | 13.50 | 13.55 | 13.37 | 13.37 | +3.75% | 1,110 |
| Oct 19, 2026 | 12.99 | 12.99 | 12.89 | 12.89 | +1.70% | 1,617 |
| Oct 16, 2026 | 12.50 | 12.67 | 12.45 | 12.67 | -0.87% | 1,585 |
| Oct 15, 2026 | 12.30 | 12.78 | 12.25 | 12.78 | +8.65% | 3,554 |
| Oct 14, 2026 | 12.33 | 12.33 | 11.74 | 11.77 | -7.86% | 430 |
| Oct 13, 2026 | 12.19 | 12.77 | 12.19 | 12.77 | +0.34% | 126 |
| Oct 12, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | -4.24% | 281 |
| Oct 9, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | +0.26% | 47 |
| Oct 8, 2026 | 13.64 | 13.87 | 13.17 | 13.25 | -6.77% | 1,144 |
| Oct 7, 2026 | 13.95 | 14.27 | 13.92 | 14.22 | -7.72% | 2,238 |
| Oct 6, 2026 | 15.85 | 15.85 | 15.41 | 15.41 | -0.68% | 6,399 |
| Oct 5, 2026 | 15.15 | 15.61 | 15.07 | 15.51 | +0.35% | 1,940 |
| Oct 2, 2026 | 15.75 | 16.09 | 15.46 | 15.46 | +6.79% | 9,215 |
| Oct 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | +1.83% | 119 |
| Sep 30, 2026 | 14.81 | 14.81 | 14.22 | 14.22 | -2.04% | 1,160 |
| Sep 29, 2026 | 14.79 | 15.00 | 14.51 | 14.51 | +2.04% | 7,640 |
| Sep 28, 2026 | 13.62 | 14.25 | 13.62 | 14.22 | -1.65% | 4,805 |
| Sep 25, 2026 | 14.54 | 14.58 | 14.46 | 14.46 | +10.23% | 4,608 |
| Sep 24, 2026 | 13.04 | 13.12 | 12.99 | 13.12 | -1.99% | 1,264 |
| Sep 23, 2026 | 13.21 | 13.38 | 13.21 | 13.38 | -1.19% | 827 |
| Sep 22, 2026 | 13.25 | 13.54 | 13.25 | 13.54 | +2.07% | 2,181 |
| Sep 21, 2026 | 12.68 | 13.27 | 12.68 | 13.27 | +4.97% | 816 |
| Sep 18, 2026 | 12.06 | 12.64 | 12.06 | 12.64 | +6.56% | 1,352 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.81 | 11.86 | +4.20% | 1,698 |
| Sep 16, 2026 | 11.38 | 11.39 | 11.38 | 11.39 | -5.30% | 552 |
| Sep 15, 2026 | 11.90 | 12.02 | 11.90 | 12.02 | -0.54% | 6,463 |
| Sep 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | -7.18% | 924 |
| Sep 11, 2026 | 12.90 | 13.02 | 12.89 | 13.02 | +3.27% | 1,368 |
| Sep 9, 2026 | 12.72 | 12.72 | 12.61 | 12.61 | -0.93% | 1,554 |
| Sep 8, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | -2.63% | 401 |
| Sep 4, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | +3.05% | 837 |
| Sep 3, 2026 | 12.63 | 12.71 | 12.62 | 12.69 | +0.78% | 1,057 |
| Sep 2, 2026 | 12.46 | 12.59 | 12.43 | 12.59 | -2.13% | 2,445 |
| Aug 31, 2026 | 12.69 | 12.91 | 12.69 | 12.86 | +1.25% | 1,199 |
| Aug 28, 2026 | 14.40 | 14.40 | 12.70 | 12.70 | -6.14% | 3,632 |
| Aug 27, 2026 | 13.34 | 13.54 | 13.31 | 13.54 | +3.92% | 1,082 |
| Aug 26, 2026 | 12.92 | 13.02 | 12.92 | 13.02 | +0.91% | 657 |
| Aug 25, 2026 | 13.79 | 13.79 | 12.88 | 12.91 | -1.85% | 1,551 |
| Aug 24, 2026 | 13.02 | 13.15 | 13.02 | 13.15 | -3.81% | 587 |
| Aug 21, 2026 | 13.64 | 13.67 | 13.64 | 13.67 | +0.74% | 400 |
| Aug 20, 2026 | 13.79 | 13.80 | 13.57 | 13.57 | -3.36% | 884 |
| Aug 19, 2026 | 14.87 | 14.95 | 14.04 | 14.04 | -2.41% | 1,621 |
| Aug 18, 2026 | 13.75 | 14.39 | 13.70 | 14.39 | -5.86% | 1,674 |
| Aug 17, 2026 | 14.95 | 15.28 | 14.95 | 15.28 | +3.09% | 599 |
| Aug 14, 2026 | 14.19 | 14.83 | 14.19 | 14.83 | +2.67% | 4,596 |
| Aug 13, 2026 | 14.98 | 15.10 | 14.44 | 14.44 | -3.46% | 5,601 |
| Aug 12, 2026 | 15.35 | 15.35 | 14.96 | 14.96 | -4.23% | 1,934 |
| Aug 11, 2026 | 16.11 | 16.50 | 15.62 | 15.62 | -1.24% | 5,595 |
| Aug 10, 2026 | 17.54 | 17.54 | 15.71 | 15.81 | -7.21% | 8,707 |
| Aug 7, 2026 | 15.90 | 17.20 | 15.88 | 17.04 | +26.20% | 11,174 |
| Aug 6, 2026 | 14.90 | 15.18 | 13.45 | 13.51 | -8.19% | 16,951 |
| Aug 5, 2026 | 15.50 | 15.50 | 14.42 | 14.71 | -6.84% | 7,929 |
| Aug 4, 2026 | 15.02 | 15.79 | 15.01 | 15.79 | +14.51% | 3,986 |
| Aug 3, 2026 | 12.96 | 13.79 | 12.96 | 13.79 | +2.16% | 1,837 |
| Jul 31, 2026 | 14.28 | 14.70 | 13.50 | 13.50 | -1.91% | 4,543 |
| Jul 30, 2026 | 13.07 | 13.89 | 13.07 | 13.76 | +9.99% | 6,701 |
| Jul 29, 2026 | 13.62 | 13.84 | 12.51 | 12.51 | -13.19% | 5,041 |
| Jul 28, 2026 | 14.11 | 14.59 | 13.70 | 14.41 | -3.81% | 6,004 |
| Jul 27, 2026 | 15.36 | 15.39 | 14.98 | 14.98 | -2.35% | 1,048 |
| Jul 24, 2026 | 15.67 | 15.67 | 15.15 | 15.34 | -5.89% | 2,490 |
| Jul 23, 2026 | 16.18 | 17.01 | 15.92 | 16.30 | -8.94% | 4,361 |
| Jul 22, 2026 | 16.13 | 18.01 | 16.13 | 17.90 | +4.01% | 2,665 |
| Jul 21, 2026 | 17.06 | 17.21 | 16.77 | 17.21 | +6.83% | 3,087 |
| Jul 20, 2026 | 16.66 | 16.66 | 16.08 | 16.11 | -1.04% | 4,666 |
| Jul 17, 2026 | 15.22 | 16.36 | 15.22 | 16.28 | -1.87% | 1,880 |
| Jul 16, 2026 | 17.09 | 17.59 | 16.33 | 16.59 | -10.57% | 2,481 |
| Jul 15, 2026 | 19.08 | 19.08 | 17.46 | 18.55 | -2.01% | 6,068 |
| Jul 14, 2026 | 18.85 | 19.11 | 18.85 | 18.93 | +6.83% | 4,523 |
| Jul 13, 2026 | 18.40 | 18.48 | 17.72 | 17.72 | -9.82% | 3,881 |
| Jul 10, 2026 | 19.27 | 19.75 | 19.27 | 19.65 | +1.00% | 2,609 |
| Jul 9, 2026 | 19.90 | 20.31 | 19.29 | 19.45 | +6.04% | 1,075 |
| Jul 8, 2026 | 17.53 | 18.35 | 17.53 | 18.35 | +4.15% | 1,419 |
| Jul 7, 2026 | 17.40 | 17.62 | 17.03 | 17.62 | -8.63% | 3,920 |
| Jul 6, 2026 | 19.45 | 19.82 | 19.25 | 19.28 | +7.28% | 1,010 |
| Jul 2, 2026 | 19.35 | 19.35 | 17.57 | 17.97 | -9.93% | 4,079 |
| Jul 1, 2026 | 20.31 | 20.45 | 19.95 | 19.95 | -5.45% | 1,829 |
| Jun 30, 2026 | 19.85 | 21.10 | 19.84 | 21.10 | +7.72% | 3,233 |
| Jun 29, 2026 | 19.25 | 20.05 | 18.49 | 19.59 | -0.59% | 2,476 |
| Jun 26, 2026 | 19.60 | 19.89 | 19.20 | 19.71 | -11.40% | 5,882 |
| Jun 25, 2026 | 23.91 | 23.91 | 22.24 | 22.24 | +3.12% | 3,923 |
| Jun 24, 2026 | 22.17 | 22.17 | 21.57 | 21.57 | -2.51% | 1,706 |
| Jun 23, 2026 | 24.35 | 24.72 | 21.68 | 22.12 | -17.97% | 15,452 |
| Jun 22, 2026 | 26.88 | 27.59 | 26.50 | 26.97 | +4.65% | 11,726 |
| Jun 18, 2026 | 25.00 | 25.87 | 25.00 | 25.77 | +11.96% | 15,593 |
| Jun 17, 2026 | 24.32 | 24.66 | 23.02 | 23.02 | -3.16% | 4,806 |
| Jun 16, 2026 | 25.64 | 26.99 | 23.77 | 23.77 | -9.39% | 16,611 |
| Jun 15, 2026 | 25.46 | 26.33 | 25.46 | 26.23 | +10.89% | 9,160 |
| Jun 12, 2026 | 22.43 | 23.66 | 22.39 | 23.66 | +4.54% | 7,312 |
| Jun 11, 2026 | 21.38 | 22.63 | 20.75 | 22.63 | +11.92% | 4,835 |
| Jun 10, 2026 | 21.21 | 21.49 | 20.11 | 20.22 | -6.68% | 3,782 |
| Jun 9, 2026 | 22.86 | 23.05 | 19.54 | 21.67 | -1.00% | 6,368 |
| Jun 8, 2026 | 21.77 | 22.34 | 21.77 | 21.89 | +6.54% | 6,889 |
| Jun 5, 2026 | 22.97 | 23.22 | 20.54 | 20.54 | -15.77% | 6,539 |
| Jun 4, 2026 | 25.19 | 26.10 | 24.38 | 24.39 | -1.01% | 36,377 |
| Jun 3, 2026 | 25.14 | 25.14 | 23.55 | 24.64 | -1.06% | 17,558 |
| Jun 2, 2026 | 25.70 | 25.80 | 23.70 | 24.90 | +12.69% | 61,357 |
| Jun 1, 2026 | 21.98 | 22.36 | 21.98 | 22.10 | -7.34% | 12,296 |
| May 29, 2026 | 24.60 | 25.59 | 23.85 | 23.85 | -2.99% | 5,416 |
| May 28, 2026 | 24.36 | 25.59 | 24.36 | 24.59 | - | 699 |
Daily open, high, low, close and volume for Tradr 2X Long MCHP Daily ETF (MCHU). Showing 110 trading days. Unadjusted prices.