Leverage Shares 2X Long MCHP Daily ETF (MCHG)
BATS: MCHG · Real-Time Price · USD
7.20
+0.57 (8.53%)
At close: Oct 15, 2026, 4:00 PM EDT
6.97
-0.23 (-3.14%)
After-hours: Oct 15, 2026, 8:00 PM EDT
MCHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.57 | 7.20 | 6.57 | 7.20 | 7.20 | 8.52% | 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 |
| 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 |