Leverage Shares 2X Long AAOI Daily ETF (AAOG)
BATS: AAOG · Real-Time Price · USD
3.540
-0.250 (-6.60%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AAOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.84 | 4.06 | 3.37 | 3.54 | 3.54 | -6.60% | 3,172,114 |
| 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 |
| 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 |