Leverage Shares 2X Long MCHP Daily ETF (MCHG)
BATS: MCHG · Real-Time Price · USD
7.27
-0.39 (-5.09%)
Sep 23, 2026, 10:23 AM EDT - Market open
MCHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 6.79 | 7.20 | 6.79 | 7.20 | 7.20 | 0.78% | 4,033 |
| Sep 2, 2026 | 6.97 | 7.15 | 6.97 | 7.15 | 7.15 | 3.76% | 1,462 |
| Sep 1, 2026 | 6.81 | 6.96 | 6.81 | 6.89 | 6.89 | -5.72% | 3,459 |
| Aug 31, 2026 | 7.22 | 7.31 | 7.20 | 7.31 | 7.30 | 1.35% | 301 |
| Aug 28, 2026 | 7.33 | 7.47 | 7.21 | 7.21 | 7.21 | -6.64% | 1,583 |
| Aug 27, 2026 | 7.56 | 7.72 | 7.54 | 7.72 | 7.72 | 4.28% | 2,922 |
| Aug 26, 2026 | 7.35 | 7.42 | 7.27 | 7.40 | 7.40 | 0.89% | 6,015 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.32 | 7.34 | 7.34 | -2.04% | 2,247 |
| Aug 24, 2026 | 7.38 | 7.51 | 7.26 | 7.49 | 7.49 | -3.63% | 13,324 |
| Aug 21, 2026 | 7.75 | 7.78 | 7.75 | 7.77 | 7.77 | 0.42% | 1,081 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.73 | 7.74 | 7.74 | -3.18% | 3,311 |
| Aug 19, 2026 | 8.50 | 8.50 | 7.99 | 7.99 | 7.99 | -2.39% | 2,528 |
| Aug 18, 2026 | 7.97 | 8.19 | 7.78 | 8.19 | 8.19 | -5.84% | 2,140 |
| Aug 17, 2026 | 8.43 | 8.85 | 8.43 | 8.70 | 8.70 | 2.70% | 3,788 |
| Aug 14, 2026 | 8.54 | 8.54 | 8.10 | 8.47 | 8.47 | 3.88% | 5,207 |
| 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 |