Leverage Shares 2X Long AEHR Daily ETF (AEHG)
BATS: AEHG · Real-Time Price · USD
3.250
-0.060 (-1.81%)
Oct 29, 2026, 11:40 AM EDT - Market open
AEHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.05 | 3.26 | 2.91 | 3.25 | 3.25 | -1.81% | 613,799 |
| Oct 28, 2026 | 3.43 | 3.43 | 3.10 | 3.31 | 3.31 | 1.53% | 2,657,130 |
| Oct 27, 2026 | 2.71 | 3.32 | 2.60 | 3.26 | 3.26 | 25.87% | 5,019,144 |
| Oct 26, 2026 | 2.48 | 2.76 | 2.27 | 2.59 | 2.59 | 4.86% | 2,209,334 |
| Oct 23, 2026 | 2.44 | 2.71 | 2.39 | 2.47 | 2.47 | -1.20% | 1,270,416 |
| Oct 22, 2026 | 2.86 | 3.00 | 2.39 | 2.50 | 2.50 | -26.25% | 3,382,685 |
| Oct 21, 2026 | 3.51 | 3.55 | 3.30 | 3.39 | 3.39 | 6.60% | 1,786,905 |
| Oct 20, 2026 | 3.05 | 3.50 | 2.81 | 3.18 | 3.18 | -4.79% | 2,626,233 |
| Oct 19, 2026 | 3.57 | 3.58 | 3.17 | 3.34 | 3.34 | 8.79% | 1,707,967 |
| Oct 16, 2026 | 3.95 | 4.03 | 3.05 | 3.07 | 3.07 | -24.57% | 2,627,842 |
| Oct 15, 2026 | 3.76 | 4.36 | 3.26 | 4.07 | 4.07 | -6.22% | 3,146,828 |
| Oct 14, 2026 | 4.92 | 4.97 | 4.15 | 4.34 | 4.34 | -16.22% | 2,606,462 |
| Oct 13, 2026 | 4.82 | 5.20 | 4.62 | 5.18 | 5.18 | -2.08% | 1,886,125 |
| Oct 12, 2026 | 5.90 | 5.90 | 5.16 | 5.29 | 5.29 | -15.22% | 1,468,742 |
| Oct 9, 2026 | 6.98 | 7.01 | 5.96 | 6.24 | 6.24 | -5.88% | 1,249,098 |
| Oct 8, 2026 | 6.67 | 7.33 | 6.36 | 6.63 | 6.63 | -5.01% | 1,990,843 |
| Oct 7, 2026 | 7.07 | 7.82 | 6.36 | 6.98 | 6.98 | -6.06% | 2,452,632 |
| Oct 6, 2026 | 10.17 | 10.26 | 7.34 | 7.43 | 7.43 | -23.64% | 3,911,416 |
| Oct 5, 2026 | 10.40 | 10.40 | 9.14 | 9.73 | 9.73 | -4.98% | 1,310,334 |
| Oct 2, 2026 | 9.76 | 10.62 | 9.55 | 10.24 | 10.24 | 10.58% | 1,285,233 |
| Oct 1, 2026 | 8.93 | 9.59 | 8.66 | 9.26 | 9.26 | 4.28% | 1,401,209 |
| Sep 30, 2026 | 9.27 | 9.60 | 8.60 | 8.88 | 8.88 | -2.42% | 1,106,481 |
| Sep 29, 2026 | 9.16 | 10.40 | 8.60 | 9.10 | 9.10 | 4.60% | 1,523,240 |
| Sep 28, 2026 | 9.16 | 9.39 | 7.91 | 8.70 | 8.70 | -10.77% | 1,424,707 |
| Sep 25, 2026 | 8.88 | 9.98 | 8.23 | 9.75 | 9.75 | 13.24% | 1,284,126 |
| Sep 24, 2026 | 8.08 | 9.00 | 7.88 | 8.61 | 8.61 | - | 1,107,020 |
| Sep 23, 2026 | 9.00 | 9.06 | 7.68 | 8.61 | 8.61 | -6.11% | 1,159,274 |
| Sep 22, 2026 | 8.03 | 9.22 | 7.85 | 9.17 | 9.17 | 7.50% | 974,969 |
| Sep 21, 2026 | 8.53 | 8.88 | 7.89 | 8.53 | 8.53 | 7.30% | 1,219,451 |
| Sep 18, 2026 | 7.75 | 8.00 | 6.89 | 7.95 | 7.95 | 6.14% | 1,049,202 |
| Sep 17, 2026 | 7.18 | 7.59 | 6.85 | 7.49 | 7.49 | 14.88% | 1,199,569 |
| Sep 16, 2026 | 6.57 | 6.65 | 6.03 | 6.52 | 6.52 | 7.24% | 2,044,846 |
| Sep 15, 2026 | 6.64 | 7.08 | 6.01 | 6.08 | 6.08 | -5.44% | 915,556 |
| Sep 14, 2026 | 6.72 | 7.25 | 6.30 | 6.43 | 6.43 | -23.63% | 1,402,414 |
| Sep 11, 2026 | 8.74 | 9.79 | 8.35 | 8.42 | 8.42 | 1.69% | 1,762,440 |
| Sep 10, 2026 | 7.95 | 9.42 | 7.95 | 8.28 | 8.28 | -3.27% | 1,324,160 |
| Sep 9, 2026 | 7.44 | 9.57 | 7.44 | 8.56 | 8.56 | 10.03% | 1,656,444 |
| Sep 8, 2026 | 7.68 | 8.37 | 7.54 | 7.78 | 7.78 | 10.35% | 1,897,118 |
| Sep 4, 2026 | 5.84 | 7.10 | 5.78 | 7.05 | 7.05 | 25.67% | 2,952,122 |
| Sep 3, 2026 | 6.14 | 6.19 | 5.34 | 5.61 | 5.61 | -9.66% | 2,274,538 |
| Sep 2, 2026 | 5.89 | 6.31 | 5.58 | 6.21 | 6.21 | 9.14% | 1,747,256 |
| Sep 1, 2026 | 5.80 | 5.91 | 5.31 | 5.69 | 5.69 | -6.57% | 796,289 |
| Aug 31, 2026 | 6.48 | 6.82 | 5.93 | 6.09 | 6.09 | -3.94% | 878,561 |
| Aug 28, 2026 | 7.64 | 7.79 | 6.29 | 6.34 | 6.34 | -21.63% | 796,212 |
| Aug 27, 2026 | 8.82 | 9.29 | 8.00 | 8.09 | 8.09 | -1.46% | 372,416 |
| Aug 26, 2026 | 8.80 | 8.90 | 8.02 | 8.21 | 8.21 | -9.28% | 281,115 |
| Aug 25, 2026 | 10.29 | 10.34 | 8.97 | 9.05 | 9.05 | -2.06% | 511,697 |
| Aug 24, 2026 | 9.02 | 9.55 | 8.34 | 9.24 | 9.24 | -9.94% | 378,369 |
| Aug 21, 2026 | 11.61 | 11.61 | 9.51 | 10.26 | 10.26 | -8.39% | 492,108 |
| Aug 20, 2026 | 11.72 | 11.72 | 10.46 | 11.20 | 11.20 | -3.70% | 458,757 |