Leverage Shares 2X Long MCHP Daily ETF (MCHG)
BATS: MCHG · Real-Time Price · USD
8.47
+0.32 (3.93%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MCHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.54 | 8.54 | 8.16 | 8.47 | 8.47 | 3.88% | 423 |
| Aug 13, 2026 | 8.49 | 8.58 | 8.15 | 8.15 | 8.15 | -4.52% | 3,739 |
| Aug 12, 2026 | 9.19 | 9.19 | 8.52 | 8.54 | 8.54 | -4.01% | 7,485 |
| Aug 11, 2026 | 9.12 | 9.25 | 8.88 | 8.90 | 8.90 | -0.81% | 22,192 |
| Aug 10, 2026 | 9.97 | 9.97 | 8.92 | 8.97 | 8.97 | -8.09% | 26,166 |
| Aug 7, 2026 | 9.46 | 9.99 | 9.07 | 9.76 | 9.76 | 27.08% | 58,146 |
| Aug 6, 2026 | 8.11 | 8.67 | 7.68 | 7.68 | 7.68 | -7.91% | 89,653 |
| Aug 5, 2026 | 8.78 | 8.90 | 8.22 | 8.34 | 8.34 | -7.44% | 20,445 |
| Aug 4, 2026 | 8.47 | 9.05 | 8.47 | 9.01 | 9.01 | 14.79% | 10,113 |
| Aug 3, 2026 | 7.73 | 7.85 | 7.39 | 7.85 | 7.85 | 1.77% | 4,092 |
| Jul 31, 2026 | 7.88 | 8.01 | 7.71 | 7.71 | 7.71 | -1.49% | 3,983 |
| Jul 30, 2026 | 7.88 | 7.88 | 7.73 | 7.83 | 7.83 | 8.00% | 7,791 |
| Jul 29, 2026 | 7.99 | 7.99 | 7.25 | 7.25 | 7.25 | -11.26% | 3,883 |
| Jul 28, 2026 | 8.22 | 8.35 | 7.99 | 8.17 | 8.17 | -4.25% | 5,592 |
| Jul 27, 2026 | 8.42 | 8.64 | 8.24 | 8.53 | 8.53 | -2.21% | 3,789 |
| Jul 24, 2026 | 8.72 | 8.91 | 8.70 | 8.73 | 8.73 | -5.11% | 705 |
| Jul 23, 2026 | 9.24 | 9.30 | 9.16 | 9.20 | 9.20 | -10.15% | 3,239 |
| Jul 22, 2026 | 10.10 | 10.23 | 10.10 | 10.23 | 10.23 | 3.77% | 762 |
| Jul 21, 2026 | 9.56 | 9.86 | 9.56 | 9.86 | 9.86 | 7.65% | 4,367 |
| Jul 20, 2026 | 9.75 | 9.75 | 9.16 | 9.16 | 9.16 | -1.92% | 9,186 |
| Jul 17, 2026 | 8.63 | 9.45 | 8.63 | 9.34 | 9.34 | -1.06% | 5,522 |
| Jul 16, 2026 | 9.72 | 10.12 | 9.44 | 9.44 | 9.44 | -11.00% | 3,620 |
| Jul 15, 2026 | 10.83 | 10.83 | 10.11 | 10.61 | 10.61 | -2.17% | 5,562 |
| Jul 14, 2026 | 11.03 | 11.03 | 10.73 | 10.84 | 10.84 | 6.44% | 4,816 |
| Jul 13, 2026 | 10.44 | 10.49 | 10.19 | 10.19 | 10.19 | -9.49% | 3,019 |
| Jul 10, 2026 | 11.12 | 11.29 | 11.02 | 11.26 | 11.25 | 1.03% | 4,920 |
| Jul 9, 2026 | 11.31 | 11.61 | 11.04 | 11.14 | 11.14 | 6.05% | 1,192 |
| Jul 8, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 4.11% | 1,258 |
| Jul 7, 2026 | 9.92 | 10.31 | 9.92 | 10.09 | 10.09 | -8.56% | 1,020 |
| Jul 6, 2026 | 10.98 | 11.39 | 10.98 | 11.03 | 11.03 | 7.44% | 5,026 |
| Jul 2, 2026 | 11.49 | 11.49 | 10.00 | 10.27 | 10.27 | -11.01% | 5,259 |
| Jul 1, 2026 | 11.61 | 11.76 | 11.54 | 11.54 | 11.54 | -4.31% | 4,713 |
| Jun 30, 2026 | 11.51 | 12.12 | 11.51 | 12.06 | 12.06 | 7.39% | 2,923 |
| Jun 29, 2026 | 10.72 | 11.50 | 10.68 | 11.23 | 11.23 | -0.53% | 6,109 |
| Jun 26, 2026 | 11.79 | 11.87 | 11.00 | 11.29 | 11.29 | -11.52% | 29,861 |
| Jun 25, 2026 | 12.94 | 13.34 | 12.40 | 12.76 | 12.76 | 3.04% | 9,412 |
| Jun 24, 2026 | 12.65 | 12.65 | 11.88 | 12.38 | 12.38 | -2.50% | 12,048 |
| Jun 23, 2026 | 14.27 | 14.27 | 12.54 | 12.70 | 12.70 | -18.16% | 8,814 |
| Jun 22, 2026 | 15.54 | 15.93 | 15.26 | 15.52 | 15.52 | 5.43% | 4,075 |
| Jun 18, 2026 | 14.26 | 14.99 | 14.23 | 14.72 | 14.72 | 11.41% | 17,452 |
| Jun 17, 2026 | 13.41 | 13.78 | 13.21 | 13.21 | 13.21 | -3.20% | 21,419 |