Leverage Shares 2X Long AAOI Daily ETF (AAOG)
BATS: AAOG · Real-Time Price · USD
2.310
+0.190 (8.96%)
At close: Jul 31, 2026, 4:00 PM EDT
2.350
+0.040 (1.73%)
Pre-market: Aug 3, 2026, 5:09 AM EDT
AAOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.60 | 2.74 | 2.17 | 2.31 | 2.31 | 8.96% | 2,627,224 |
| 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 |
| Jul 23, 2026 | 3.36 | 4.02 | 3.36 | 3.57 | 3.57 | 3.45% | 1,190,782 |
| Jul 22, 2026 | 3.80 | 3.93 | 3.44 | 3.45 | 3.45 | -15.21% | 1,486,026 |
| Jul 21, 2026 | 3.41 | 4.10 | 3.36 | 4.07 | 4.07 | 31.29% | 1,417,865 |
| Jul 20, 2026 | 3.23 | 3.33 | 3.04 | 3.10 | 3.10 | 1.31% | 588,745 |
| Jul 17, 2026 | 2.65 | 3.27 | 2.43 | 3.06 | 3.06 | 4.08% | 1,748,202 |
| Jul 16, 2026 | 3.21 | 3.36 | 2.79 | 2.94 | 2.94 | -16.00% | 1,616,954 |
| Jul 15, 2026 | 4.68 | 4.70 | 3.30 | 3.50 | 3.50 | -26.47% | 1,722,457 |
| Jul 14, 2026 | 4.39 | 4.92 | 4.22 | 4.76 | 4.76 | 23.96% | 1,557,503 |
| Jul 13, 2026 | 4.12 | 4.22 | 3.64 | 3.84 | 3.84 | -13.12% | 851,203 |
| Jul 10, 2026 | 4.37 | 4.76 | 3.92 | 4.42 | 4.42 | -3.70% | 902,278 |
| Jul 9, 2026 | 4.47 | 4.98 | 4.33 | 4.59 | 4.59 | 13.33% | 2,006,779 |
| Jul 8, 2026 | 3.92 | 4.32 | 3.79 | 4.05 | 4.05 | -0.49% | 623,580 |
| Jul 7, 2026 | 4.40 | 4.96 | 3.83 | 4.07 | 4.07 | -14.23% | 1,149,016 |
| Jul 6, 2026 | 4.43 | 5.24 | 4.23 | 4.75 | 4.75 | 3.38% | 1,038,547 |
| Jul 2, 2026 | 6.01 | 6.16 | 3.92 | 4.59 | 4.59 | -26.21% | 2,462,577 |
| Jul 1, 2026 | 6.62 | 7.02 | 6.00 | 6.22 | 6.22 | -11.90% | 558,087 |
| Jun 30, 2026 | 6.84 | 7.47 | 6.73 | 7.06 | 7.06 | -3.16% | 1,010,031 |
| Jun 29, 2026 | 6.00 | 7.30 | 5.54 | 7.29 | 7.29 | 20.50% | 1,348,652 |
| Jun 26, 2026 | 5.58 | 6.45 | 5.25 | 6.05 | 6.05 | -4.12% | 1,167,886 |
| Jun 25, 2026 | 7.60 | 7.60 | 5.90 | 6.31 | 6.31 | -10.75% | 1,474,206 |
| Jun 24, 2026 | 7.50 | 7.50 | 6.21 | 7.07 | 7.07 | -1.39% | 1,000,356 |
| Jun 23, 2026 | 8.39 | 8.70 | 6.90 | 7.17 | 7.17 | -27.58% | 1,479,066 |
| Jun 22, 2026 | 9.12 | 10.52 | 8.22 | 9.90 | 9.90 | 11.61% | 1,830,828 |
| Jun 18, 2026 | 10.41 | 10.41 | 8.48 | 8.87 | 8.87 | -7.12% | 2,277,307 |
| Jun 17, 2026 | 10.46 | 10.72 | 9.40 | 9.55 | 9.55 | -4.31% | 983,170 |
| Jun 16, 2026 | 13.23 | 13.34 | 9.85 | 9.98 | 9.98 | -21.60% | 2,039,353 |
| Jun 15, 2026 | 11.19 | 13.10 | 11.00 | 12.73 | 12.73 | 26.92% | 2,018,661 |
| Jun 12, 2026 | 10.57 | 11.37 | 9.42 | 10.03 | 10.03 | -4.97% | 1,354,603 |
| Jun 11, 2026 | 9.96 | 10.83 | 9.23 | 10.56 | 10.56 | -2.63% | 1,566,421 |
| Jun 10, 2026 | 10.59 | 11.97 | 9.99 | 10.84 | 10.84 | 14.59% | 2,568,686 |
| Jun 9, 2026 | 15.36 | 15.90 | 9.13 | 9.46 | 9.46 | -34.03% | 2,292,992 |
| Jun 8, 2026 | 12.92 | 15.20 | 11.80 | 14.34 | 14.34 | 22.46% | 1,240,915 |
| Jun 5, 2026 | 14.00 | 16.65 | 11.40 | 11.71 | 11.71 | -25.89% | 1,247,603 |
| Jun 4, 2026 | 11.68 | 16.76 | 11.33 | 15.80 | 15.80 | 20.24% | 777,212 |
| Jun 3, 2026 | 15.51 | 16.50 | 12.61 | 13.14 | 13.14 | -18.56% | 580,141 |
| Jun 2, 2026 | 15.19 | 16.55 | 14.11 | 16.14 | 16.14 | 18.12% | 693,943 |
| Jun 1, 2026 | 9.15 | 14.40 | 9.10 | 13.66 | 13.66 | 34.18% | 700,585 |
| May 29, 2026 | 11.63 | 11.63 | 9.41 | 10.18 | 10.18 | -14.02% | 387,197 |
| May 28, 2026 | 13.30 | 13.54 | 11.39 | 11.84 | 11.84 | -10.71% | 332,900 |
| May 27, 2026 | 12.40 | 14.67 | 11.50 | 13.26 | 13.26 | 2.55% | 249,610 |
| May 26, 2026 | 14.50 | 15.51 | 12.88 | 12.93 | 12.93 | -4.85% | 391,537 |
| May 22, 2026 | 13.06 | 13.69 | 11.42 | 13.59 | 13.59 | 5.34% | 325,777 |
| May 21, 2026 | 11.30 | 13.59 | 11.21 | 12.90 | 12.90 | 13.36% | 287,950 |
| May 20, 2026 | 13.14 | 13.20 | 10.93 | 11.38 | 11.38 | -6.47% | 237,596 |