Leverage Shares 2X Long AEHR Daily ETF (AEHG)
BATS: AEHG · Real-Time Price · USD
6.34
-1.75 (-21.63%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AEHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.70 | 7.94 | 6.29 | 6.35 | 6.35 | -21.51% | 92,329 |
| Aug 27, 2026 | 9.43 | 9.43 | 8.00 | 8.09 | 8.09 | -1.46% | 25,431 |
| Aug 26, 2026 | 8.98 | 8.99 | 8.03 | 8.21 | 8.21 | -9.28% | 52,059 |
| Aug 25, 2026 | 9.94 | 10.34 | 8.98 | 9.05 | 9.05 | -2.06% | 70,987 |
| Aug 24, 2026 | 9.30 | 9.59 | 8.48 | 9.24 | 9.24 | -9.94% | 61,683 |
| Aug 21, 2026 | 11.61 | 11.99 | 9.51 | 10.26 | 10.26 | -8.39% | 61,042 |
| Aug 20, 2026 | 12.25 | 12.29 | 10.50 | 11.20 | 11.20 | -3.70% | 38,175 |
| Aug 19, 2026 | 16.18 | 16.63 | 11.46 | 11.63 | 11.63 | -25.02% | 78,619 |
| Aug 18, 2026 | 19.08 | 20.81 | 14.80 | 15.51 | 15.51 | -30.48% | 541,128 |
| Aug 17, 2026 | 18.89 | 22.42 | 17.81 | 22.31 | 22.31 | 16.96% | 702,539 |
| Aug 14, 2026 | 19.08 | 22.44 | 18.27 | 19.08 | 19.08 | 18.11% | 835,871 |
| Aug 13, 2026 | 17.45 | 17.96 | 14.34 | 16.15 | 16.15 | -9.47% | 54,050 |
| Aug 12, 2026 | 15.49 | 18.75 | 15.36 | 17.84 | 17.84 | 21.03% | 68,253 |
| Aug 11, 2026 | 12.24 | 15.02 | 11.86 | 14.74 | 14.74 | 19.93% | 692,261 |
| Aug 10, 2026 | 12.06 | 13.66 | 11.30 | 12.29 | 12.29 | 6.27% | 140,854 |
| Aug 7, 2026 | 11.32 | 12.09 | 9.97 | 11.57 | 11.57 | 6.39% | 263,527 |
| Aug 6, 2026 | 9.83 | 12.28 | 9.45 | 10.87 | 10.87 | 2.16% | 208,964 |
| Aug 5, 2026 | 12.67 | 13.08 | 10.64 | 10.64 | 10.64 | -19.94% | 278,818 |
| Aug 4, 2026 | 10.40 | 13.53 | 10.18 | 13.29 | 13.29 | 38.40% | 682,326 |
| Aug 3, 2026 | 6.22 | 9.70 | 6.22 | 9.60 | 9.60 | 29.94% | 345,563 |
| Jul 31, 2026 | 7.88 | 8.27 | 6.70 | 7.39 | 7.39 | 7.57% | 565,181 |
| Jul 30, 2026 | 6.02 | 6.92 | 5.65 | 6.87 | 6.87 | 34.97% | 549,442 |
| Jul 29, 2026 | 5.69 | 6.17 | 4.80 | 5.09 | 5.09 | -13.44% | 397,480 |
| Jul 28, 2026 | 6.12 | 6.17 | 4.99 | 5.88 | 5.88 | -18.11% | 487,458 |
| Jul 27, 2026 | 7.47 | 7.73 | 6.16 | 7.18 | 7.18 | 1.92% | 536,904 |
| Jul 24, 2026 | 9.79 | 9.79 | 6.95 | 7.05 | 7.05 | -27.74% | 308,019 |
| Jul 23, 2026 | 11.13 | 11.76 | 9.53 | 9.75 | 9.75 | -10.30% | 355,907 |
| Jul 22, 2026 | 11.49 | 12.82 | 10.83 | 10.87 | 10.87 | -11.77% | 176,520 |
| Jul 21, 2026 | 9.00 | 12.32 | 8.97 | 12.32 | 12.32 | 55.75% | 812,642 |
| Jul 20, 2026 | 9.51 | 10.25 | 7.44 | 7.91 | 7.91 | -9.29% | 295,385 |
| Jul 17, 2026 | 8.50 | 10.29 | 7.85 | 8.72 | 8.72 | -6.74% | 357,392 |
| Jul 16, 2026 | 9.85 | 10.15 | 8.41 | 9.35 | 9.35 | -8.56% | 344,542 |
| Jul 15, 2026 | 12.25 | 14.61 | 9.96 | 10.23 | 10.23 | 42.21% | 1,520,665 |
| Jul 14, 2026 | 7.30 | 7.45 | 6.42 | 7.19 | 7.19 | 12.17% | 996,625 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.25 | 6.41 | 6.41 | -12.31% | 105,139 |
| Jul 10, 2026 | 7.45 | 7.65 | 7.00 | 7.31 | 7.31 | -9.53% | 76,687 |
| Jul 9, 2026 | 8.84 | 8.84 | 7.80 | 8.08 | 8.08 | 24.12% | 274,363 |
| Jul 8, 2026 | 5.75 | 6.53 | 5.64 | 6.51 | 6.51 | 2.04% | 82,908 |
| Jul 7, 2026 | 6.19 | 7.05 | 5.62 | 6.38 | 6.38 | -12.96% | 57,240 |
| Jul 6, 2026 | 7.07 | 8.49 | 6.98 | 7.33 | 7.33 | 5.16% | 131,489 |
| Jul 2, 2026 | 10.55 | 10.55 | 6.09 | 6.97 | 6.97 | -34.92% | 151,002 |
| Jul 1, 2026 | 12.62 | 12.92 | 10.71 | 10.71 | 10.71 | -24.26% | 66,923 |
| Jun 30, 2026 | 14.36 | 15.31 | 13.65 | 14.14 | 14.14 | 3.62% | 26,084 |
| Jun 29, 2026 | 13.01 | 13.93 | 11.49 | 13.65 | 13.65 | 7.89% | 20,659 |