Leverage Shares 2X Long AAOI Daily ETF (AAOG)
BATS: AAOG · Real-Time Price · USD
2.715
+0.355 (15.04%)
At close: Oct 2, 2026, 4:00 PM EDT
2.690
-0.025 (-0.92%)
After-hours: Oct 2, 2026, 6:55 PM EDT
AAOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.45 | 2.81 | 2.33 | 2.70 | 2.70 | 14.41% | 695,636 |
| Oct 1, 2026 | 2.07 | 2.39 | 1.99 | 2.36 | 2.36 | 15.12% | 684,814 |
| Sep 30, 2026 | 2.14 | 2.23 | 1.93 | 2.05 | 2.05 | -1.91% | 280,426 |
| Sep 29, 2026 | 2.03 | 2.22 | 1.97 | 2.09 | 2.09 | 7.46% | 3,358,876 |
| Sep 28, 2026 | 2.06 | 2.18 | 1.81 | 1.95 | 1.95 | -8.69% | 2,955,554 |
| Sep 25, 2026 | 2.16 | 2.29 | 2.08 | 2.13 | 2.13 | - | 2,182,125 |
| Sep 24, 2026 | 2.05 | 2.23 | 1.99 | 2.13 | 2.13 | - | 2,782,993 |
| Sep 23, 2026 | 2.36 | 2.40 | 2.10 | 2.13 | 2.13 | -11.62% | 2,587,229 |
| Sep 22, 2026 | 2.41 | 2.57 | 2.26 | 2.41 | 2.41 | -2.43% | 3,867,963 |
| Sep 21, 2026 | 2.46 | 2.52 | 2.31 | 2.47 | 2.47 | 6.46% | 2,939,979 |
| Sep 18, 2026 | 2.16 | 2.33 | 2.05 | 2.32 | 2.32 | 14.01% | 3,012,902 |
| Sep 17, 2026 | 2.16 | 2.21 | 1.97 | 2.04 | 2.04 | 2.78% | 3,341,966 |
| Sep 16, 2026 | 2.04 | 2.09 | 1.87 | 1.98 | 1.98 | 2.59% | 2,564,610 |
| Sep 15, 2026 | 1.98 | 2.11 | 1.92 | 1.93 | 1.93 | -0.77% | 1,612,254 |
| Sep 14, 2026 | 2.00 | 2.19 | 1.94 | 1.95 | 1.95 | -17.93% | 3,492,066 |
| Sep 11, 2026 | 2.37 | 2.52 | 2.32 | 2.37 | 2.37 | 3.27% | 2,349,620 |
| Sep 10, 2026 | 2.33 | 2.59 | 2.28 | 2.30 | 2.30 | -8.38% | 2,408,332 |
| Sep 9, 2026 | 2.65 | 2.78 | 2.50 | 2.51 | 2.51 | -6.18% | 2,147,256 |
| Sep 8, 2026 | 2.54 | 2.93 | 2.51 | 2.67 | 2.67 | 10.33% | 4,814,933 |
| Sep 4, 2026 | 2.25 | 2.45 | 2.20 | 2.42 | 2.42 | 10.76% | 2,415,274 |
| Sep 3, 2026 | 2.28 | 2.31 | 2.04 | 2.19 | 2.19 | -5.62% | 2,072,723 |
| Sep 2, 2026 | 2.30 | 2.38 | 2.21 | 2.32 | 2.32 | -0.64% | 1,524,844 |
| Sep 1, 2026 | 2.36 | 2.44 | 2.23 | 2.33 | 2.33 | -8.27% | 1,746,416 |
| Aug 31, 2026 | 2.52 | 2.57 | 2.37 | 2.54 | 2.54 | 2.42% | 1,010,532 |
| Aug 28, 2026 | 2.68 | 2.69 | 2.41 | 2.48 | 2.48 | -12.06% | 2,029,643 |
| Aug 27, 2026 | 3.00 | 3.10 | 2.72 | 2.82 | 2.82 | -0.70% | 2,635,340 |
| Aug 26, 2026 | 2.70 | 2.87 | 2.65 | 2.84 | 2.84 | 1.07% | 1,699,709 |
| Aug 25, 2026 | 2.78 | 2.90 | 2.69 | 2.81 | 2.81 | 9.77% | 2,397,196 |
| Aug 24, 2026 | 2.61 | 2.83 | 2.26 | 2.56 | 2.56 | -27.68% | 5,053,455 |
| Aug 21, 2026 | 3.84 | 4.06 | 3.37 | 3.54 | 3.54 | -6.60% | 3,299,534 |
| Aug 20, 2026 | 3.41 | 3.87 | 3.23 | 3.79 | 3.79 | 10.50% | 3,048,663 |
| Aug 19, 2026 | 4.24 | 4.36 | 3.38 | 3.43 | 3.43 | -14.25% | 4,949,525 |
| Aug 18, 2026 | 5.02 | 5.44 | 3.99 | 4.00 | 4.00 | -30.07% | 3,983,906 |
| Aug 17, 2026 | 5.52 | 6.13 | 5.18 | 5.72 | 5.72 | 5.93% | 3,306,223 |
| Aug 14, 2026 | 4.18 | 5.56 | 4.14 | 5.40 | 5.40 | 31.07% | 4,310,242 |
| Aug 13, 2026 | 4.48 | 5.07 | 4.08 | 4.12 | 4.12 | -11.78% | 2,732,767 |
| Aug 12, 2026 | 4.85 | 4.95 | 4.08 | 4.67 | 4.67 | 6.14% | 3,093,749 |
| Aug 11, 2026 | 4.39 | 4.57 | 3.98 | 4.40 | 4.40 | 1.85% | 1,705,337 |
| Aug 10, 2026 | 4.93 | 5.38 | 4.06 | 4.32 | 4.32 | -4.21% | 5,700,050 |
| Aug 7, 2026 | 4.90 | 5.35 | 4.20 | 4.51 | 4.51 | 19.63% | 4,628,632 |
| Aug 6, 2026 | 3.62 | 4.45 | 3.50 | 3.77 | 3.77 | -7.82% | 3,466,396 |
| Aug 5, 2026 | 4.03 | 4.86 | 4.02 | 4.09 | 4.09 | -5.32% | 4,594,195 |
| Aug 4, 2026 | 4.30 | 4.55 | 3.84 | 4.32 | 4.32 | 39.81% | 5,670,307 |
| Aug 3, 2026 | 2.07 | 3.12 | 2.02 | 3.09 | 3.09 | 33.77% | 3,344,827 |
| Jul 31, 2026 | 2.60 | 2.74 | 2.17 | 2.31 | 2.31 | 8.96% | 2,628,162 |
| Jul 30, 2026 | 1.85 | 2.15 | 1.84 | 2.12 | 2.12 | 35.03% | 2,310,631 |
| Jul 29, 2026 | 2.13 | 2.14 | 1.55 | 1.57 | 1.57 | -26.29% | 2,179,168 |
| Jul 28, 2026 | 2.38 | 2.39 | 1.78 | 2.13 | 2.13 | -20.10% | 2,591,019 |
| Jul 27, 2026 | 2.82 | 2.94 | 2.36 | 2.67 | 2.67 | -5.19% | 1,304,839 |
| Jul 24, 2026 | 3.40 | 3.41 | 2.75 | 2.81 | 2.81 | -21.24% | 1,393,877 |