Leverage Shares 2X Long AEHR Daily ETF (AEHG)
BATS: AEHG · Real-Time Price · USD
6.63
-0.35 (-5.01%)
Oct 8, 2026, 4:00 PM EDT - Market closed
AEHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.67 | 7.33 | 6.36 | 6.63 | 6.63 | -5.01% | 1,990,843 |
| Oct 7, 2026 | 7.48 | 7.80 | 6.36 | 6.98 | 6.98 | -6.06% | 200,001 |
| Oct 6, 2026 | 9.95 | 10.28 | 7.34 | 7.43 | 7.43 | -23.64% | 423,948 |
| Oct 5, 2026 | 10.49 | 10.49 | 9.20 | 9.73 | 9.73 | -4.98% | 112,391 |
| Oct 2, 2026 | 9.76 | 10.62 | 9.55 | 10.24 | 10.24 | 10.58% | 1,282,322 |
| Oct 1, 2026 | 8.93 | 9.59 | 8.66 | 9.26 | 9.26 | 4.28% | 1,401,203 |
| 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% | 1,420,906 |
| Sep 25, 2026 | 8.88 | 9.98 | 8.23 | 9.75 | 9.75 | 13.24% | 1,284,126 |
| Sep 24, 2026 | 8.14 | 9.00 | 7.89 | 8.61 | 8.61 | - | 107,126 |
| Sep 23, 2026 | 9.00 | 9.06 | 7.68 | 8.61 | 8.61 | -6.11% | 1,150,978 |
| Sep 22, 2026 | 8.03 | 9.22 | 7.85 | 9.17 | 9.17 | 7.50% | 962,590 |
| Sep 21, 2026 | 8.47 | 8.88 | 7.93 | 8.53 | 8.53 | 7.30% | 133,190 |
| Sep 18, 2026 | 7.95 | 7.98 | 6.93 | 7.95 | 7.95 | 6.14% | 137,888 |
| Sep 17, 2026 | 6.97 | 7.57 | 6.86 | 7.49 | 7.49 | 14.88% | 128,351 |
| 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% | 896,870 |
| Sep 14, 2026 | 6.72 | 7.25 | 6.30 | 6.43 | 6.43 | -23.63% | 1,379,962 |
| Sep 11, 2026 | 8.74 | 9.79 | 8.35 | 8.42 | 8.42 | 1.69% | 1,735,331 |
| Sep 10, 2026 | 7.95 | 9.42 | 7.95 | 8.28 | 8.28 | -3.27% | 1,301,535 |
| Sep 9, 2026 | 7.44 | 9.57 | 7.44 | 8.56 | 8.56 | 10.03% | 1,656,444 |
| Sep 8, 2026 | 7.25 | 8.29 | 7.25 | 7.78 | 7.78 | 10.35% | 207,681 |
| Sep 4, 2026 | 5.84 | 7.10 | 5.78 | 7.05 | 7.05 | 25.67% | 2,931,902 |
| 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 |
| Aug 19, 2026 | 15.50 | 15.51 | 11.45 | 11.63 | 11.63 | -25.02% | 855,555 |
| 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% | 837,845 |
| Aug 13, 2026 | 16.00 | 17.96 | 14.25 | 16.15 | 16.15 | -9.47% | 413,974 |
| Aug 12, 2026 | 16.54 | 18.79 | 15.25 | 17.84 | 17.84 | 21.03% | 572,030 |
| Aug 11, 2026 | 12.24 | 15.02 | 11.86 | 14.74 | 14.74 | 19.93% | 692,925 |
| Aug 10, 2026 | 12.16 | 13.64 | 11.39 | 12.29 | 12.29 | 6.27% | 559,437 |
| Aug 7, 2026 | 11.32 | 12.09 | 9.97 | 11.57 | 11.57 | 6.39% | 276,631 |
| Aug 6, 2026 | 9.83 | 12.28 | 9.45 | 10.87 | 10.87 | 2.16% | 210,243 |
| 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 |