Leverage Shares 2X Long MCHP Daily ETF (MCHG)
BATS: MCHG · Real-Time Price · USD
4.650
-0.051 (-1.08%)
Nov 13, 2026, 4:00 PM EST - Market closed
MCHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.52 | 4.68 | 4.31 | 4.65 | 4.65 | -1.08% | 30,392 |
| Nov 12, 2026 | 4.60 | 4.83 | 4.55 | 4.70 | 4.70 | -0.48% | 7,962 |
| Nov 11, 2026 | 4.73 | 4.93 | 4.60 | 4.72 | 4.72 | 5.90% | 59,907 |
| Nov 10, 2026 | 4.46 | 4.64 | 4.42 | 4.46 | 4.46 | -3.14% | 7,344 |
| Nov 9, 2026 | 4.32 | 4.76 | 4.28 | 4.61 | 4.61 | 12.26% | 18,704 |
| Nov 6, 2026 | 4.66 | 4.66 | 3.69 | 4.10 | 4.10 | -22.16% | 26,435 |
| Nov 5, 2026 | 5.68 | 5.68 | 5.27 | 5.27 | 5.27 | -27.10% | 2,671 |
| Nov 4, 2026 | 7.53 | 7.53 | 7.23 | 7.23 | 7.23 | -7.23% | 1,252 |
| Nov 3, 2026 | 8.25 | 8.25 | 7.68 | 7.79 | 7.79 | 4.52% | 8,807 |
| Nov 2, 2026 | 7.95 | 7.95 | 7.46 | 7.46 | 7.45 | -3.13% | 12,250 |
| Oct 30, 2026 | 7.76 | 7.76 | 7.56 | 7.70 | 7.70 | -9.29% | 1,814 |
| Oct 29, 2026 | 8.11 | 8.48 | 8.11 | 8.48 | 8.48 | 3.81% | 1,369 |
| Oct 28, 2026 | 8.09 | 8.17 | 7.95 | 8.17 | 8.17 | -1.73% | 2,456 |
| Oct 27, 2026 | 8.23 | 8.32 | 8.23 | 8.32 | 8.32 | 11.12% | 745 |
| Oct 26, 2026 | 7.28 | 7.53 | 7.13 | 7.48 | 7.48 | 5.46% | 2,320 |
| Oct 23, 2026 | 7.20 | 7.26 | 7.10 | 7.10 | 7.10 | -1.80% | 1,815 |
| Oct 22, 2026 | 7.20 | 7.32 | 7.20 | 7.23 | 7.23 | -6.81% | 3,391 |
| Oct 21, 2026 | 7.55 | 7.75 | 7.48 | 7.75 | 7.75 | 3.07% | 1,534 |
| Oct 20, 2026 | 7.27 | 7.56 | 7.27 | 7.52 | 7.52 | 3.79% | 2,251 |
| Oct 19, 2026 | 7.52 | 7.52 | 7.14 | 7.25 | 7.25 | 1.80% | 3,342 |
| Oct 16, 2026 | 6.97 | 7.43 | 6.97 | 7.12 | 7.12 | -1.05% | 1,003 |
| Oct 15, 2026 | 6.57 | 7.20 | 6.57 | 7.20 | 7.20 | 8.51% | 4,822 |
| Oct 14, 2026 | 6.95 | 6.95 | 6.54 | 6.63 | 6.63 | -7.78% | 8,333 |
| Oct 13, 2026 | 7.00 | 7.24 | 6.95 | 7.19 | 7.19 | 0.33% | 3,761 |
| Oct 12, 2026 | 7.16 | 7.20 | 7.05 | 7.17 | 7.17 | -4.05% | 20,352 |
| Oct 9, 2026 | 7.95 | 7.95 | 7.20 | 7.47 | 7.47 | 0.01% | 8,482 |
| Oct 8, 2026 | 7.56 | 7.81 | 7.40 | 7.47 | 7.47 | -6.52% | 9,863 |
| Oct 7, 2026 | 8.05 | 8.06 | 7.80 | 7.99 | 7.99 | -8.16% | 9,867 |
| Oct 6, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -0.46% | 2,627 |
| Oct 5, 2026 | 8.65 | 8.79 | 8.65 | 8.74 | 8.74 | 0.46% | 9,888 |
| Oct 2, 2026 | 8.94 | 9.15 | 8.70 | 8.70 | 8.70 | 6.48% | 5,704 |
| Oct 1, 2026 | 8.02 | 8.25 | 7.85 | 8.17 | 8.17 | 2.20% | 2,802 |
| Sep 30, 2026 | 8.12 | 8.16 | 7.99 | 7.99 | 7.99 | -2.46% | 5,179 |
| Sep 29, 2026 | 8.37 | 8.48 | 8.20 | 8.20 | 8.20 | 2.02% | 5,023 |
| Sep 28, 2026 | 7.89 | 8.04 | 7.65 | 8.03 | 8.03 | -2.39% | 9,678 |
| Sep 25, 2026 | 7.83 | 8.24 | 7.83 | 8.23 | 8.23 | 10.95% | 14,419 |
| Sep 24, 2026 | 7.17 | 7.42 | 7.16 | 7.42 | 7.42 | -2.01% | 2,539 |
| Sep 23, 2026 | 7.49 | 7.59 | 7.27 | 7.57 | 7.57 | -1.18% | 1,541 |
| Sep 22, 2026 | 7.49 | 7.72 | 7.48 | 7.66 | 7.66 | 2.33% | 5,353 |
| Sep 21, 2026 | 7.14 | 7.49 | 7.14 | 7.49 | 7.49 | 4.64% | 3,740 |
| Sep 18, 2026 | 6.78 | 7.15 | 6.78 | 7.15 | 7.15 | 6.46% | 11,733 |
| Sep 17, 2026 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | 4.21% | 1,073 |
| Sep 16, 2026 | 7.01 | 7.02 | 6.42 | 6.45 | 6.45 | -5.31% | 2,197 |
| Sep 15, 2026 | 6.75 | 6.81 | 6.74 | 6.81 | 6.81 | -0.55% | 730 |
| Sep 14, 2026 | 6.90 | 7.01 | 6.82 | 6.85 | 6.85 | -7.20% | 2,169 |
| Sep 11, 2026 | 7.08 | 7.54 | 7.08 | 7.38 | 7.38 | 7.19% | 4,025 |
| Sep 10, 2026 | 6.99 | 7.04 | 6.85 | 6.88 | 6.88 | -3.81% | 2,017 |
| Sep 9, 2026 | 7.38 | 7.38 | 7.13 | 7.16 | 7.16 | -0.95% | 1,529 |
| Sep 8, 2026 | 7.34 | 7.47 | 7.17 | 7.23 | 7.22 | -2.50% | 8,540 |
| Sep 4, 2026 | 7.32 | 7.45 | 7.32 | 7.41 | 7.41 | 2.90% | 7,683 |