Leverage Shares 1X Short Sk Hynix Daily ETF (SKHZ)
BATS: SKHZ · Real-Time Price · USD
11.92
+0.11 (0.93%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SKHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.63 | 12.63 | 11.91 | 11.92 | 11.92 | 0.93% | 1,962,445 |
| Oct 14, 2026 | 11.57 | 11.83 | 11.47 | 11.81 | 11.81 | 5.92% | 1,245,820 |
| Oct 13, 2026 | 11.47 | 11.47 | 11.13 | 11.15 | 11.15 | 3.19% | 951,341 |
| Oct 12, 2026 | 10.45 | 10.83 | 10.45 | 10.81 | 10.81 | 4.09% | 96,166 |
| Oct 9, 2026 | 10.16 | 10.39 | 10.13 | 10.38 | 10.38 | 1.07% | 735,800 |
| Oct 8, 2026 | 9.93 | 10.45 | 9.93 | 10.27 | 10.27 | 4.21% | 124,146 |
| Oct 7, 2026 | 9.87 | 9.94 | 9.71 | 9.86 | 9.86 | 2.28% | 916,604 |
| Oct 6, 2026 | 9.29 | 9.69 | 9.19 | 9.64 | 9.64 | 6.46% | 134,800 |
| Oct 5, 2026 | 9.12 | 9.26 | 9.01 | 9.05 | 9.05 | - | 728,871 |
| Oct 2, 2026 | 9.11 | 9.22 | 9.04 | 9.05 | 9.05 | -0.88% | 104,347 |
| Oct 1, 2026 | 9.46 | 9.67 | 9.11 | 9.13 | 9.13 | -5.09% | 66,134 |
| Sep 30, 2026 | 9.51 | 9.62 | 9.44 | 9.62 | 9.62 | 1.42% | 910,095 |
| Sep 29, 2026 | 9.57 | 9.67 | 9.40 | 9.49 | 9.49 | -2.62% | 784,280 |
| Sep 28, 2026 | 9.56 | 9.86 | 9.51 | 9.74 | 9.74 | 4.96% | 1,876,031 |
| Sep 25, 2026 | 9.38 | 9.45 | 9.21 | 9.28 | 9.28 | -2.62% | 1,207,100 |
| Sep 24, 2026 | 9.59 | 9.61 | 9.41 | 9.53 | 9.53 | 1.55% | 922,277 |
| Sep 23, 2026 | 9.29 | 9.53 | 9.21 | 9.39 | 9.39 | 3.08% | 848,827 |
| Sep 22, 2026 | 9.53 | 9.55 | 9.06 | 9.11 | 9.11 | -3.45% | 1,363,868 |
| Sep 21, 2026 | 9.45 | 9.58 | 9.37 | 9.43 | 9.43 | -0.53% | 1,726,210 |
| Sep 18, 2026 | 9.64 | 9.75 | 9.27 | 9.48 | 9.48 | -2.67% | 1,687,123 |
| Sep 17, 2026 | 9.79 | 9.83 | 9.61 | 9.74 | 9.74 | -4.70% | 1,307,955 |
| Sep 16, 2026 | 9.89 | 10.34 | 9.88 | 10.22 | 10.22 | 0.05% | 1,397,384 |
| Sep 15, 2026 | 9.95 | 10.36 | 9.86 | 10.22 | 10.22 | 0.54% | 911,776 |
| Sep 14, 2026 | 10.18 | 10.22 | 9.96 | 10.16 | 10.16 | 7.46% | 1,624,614 |
| Sep 11, 2026 | 9.29 | 9.60 | 9.29 | 9.46 | 9.46 | -0.79% | 1,842,040 |
| Sep 10, 2026 | 9.49 | 9.59 | 9.30 | 9.53 | 9.53 | 5.01% | 2,321,277 |
| Sep 9, 2026 | 9.62 | 9.63 | 9.01 | 9.08 | 9.08 | -7.02% | 2,284,560 |
| Sep 8, 2026 | 9.81 | 9.85 | 9.51 | 9.76 | 9.76 | -4.69% | 2,565,039 |
| Sep 4, 2026 | 11.04 | 11.05 | 10.21 | 10.24 | 10.24 | -8.28% | 1,512,652 |
| Sep 3, 2026 | 11.34 | 11.55 | 11.11 | 11.17 | 11.17 | 0.86% | 1,070,495 |
| Sep 2, 2026 | 11.42 | 11.51 | 11.03 | 11.07 | 11.07 | -2.64% | 1,096,225 |
| Sep 1, 2026 | 11.32 | 11.51 | 11.15 | 11.37 | 11.37 | 2.25% | 613,930 |
| Aug 31, 2026 | 11.38 | 11.39 | 11.08 | 11.12 | 11.12 | -2.11% | 1,080,803 |
| Aug 28, 2026 | 11.50 | 11.57 | 11.19 | 11.36 | 11.36 | 0.26% | 1,497,391 |
| Aug 27, 2026 | 11.16 | 11.53 | 11.09 | 11.33 | 11.33 | -2.07% | 1,910,409 |
| Aug 26, 2026 | 11.53 | 11.59 | 11.35 | 11.57 | 11.57 | 0.78% | 1,247,124 |
| Aug 25, 2026 | 11.47 | 11.71 | 11.35 | 11.48 | 11.48 | -2.55% | 1,046,850 |
| Aug 24, 2026 | 11.66 | 12.05 | 11.64 | 11.78 | 11.78 | 4.90% | 1,416,376 |
| Aug 21, 2026 | 10.99 | 11.29 | 10.96 | 11.23 | 11.23 | -0.18% | 1,282,251 |
| Aug 20, 2026 | 11.36 | 11.47 | 11.01 | 11.25 | 11.25 | -4.50% | 2,688,775 |
| Aug 19, 2026 | 11.26 | 11.81 | 11.20 | 11.78 | 11.78 | -0.25% | 4,697,216 |
| Aug 18, 2026 | 11.42 | 11.89 | 11.30 | 11.81 | 11.81 | 9.10% | 2,563,078 |
| Aug 17, 2026 | 10.74 | 10.95 | 10.36 | 10.83 | 10.83 | -3.00% | 2,456,803 |
| Aug 14, 2026 | 10.94 | 11.33 | 10.80 | 11.16 | 11.16 | -0.45% | 2,097,985 |
| Aug 13, 2026 | 12.11 | 12.17 | 10.99 | 11.21 | 11.21 | -7.20% | 1,532,798 |
| Aug 12, 2026 | 12.43 | 12.74 | 12.02 | 12.08 | 12.08 | -8.97% | 1,759,414 |
| Aug 11, 2026 | 13.55 | 13.71 | 13.26 | 13.27 | 13.27 | -4.81% | 666,375 |
| Aug 10, 2026 | 13.97 | 14.05 | 13.57 | 13.94 | 13.94 | 1.90% | 1,788,151 |
| Aug 7, 2026 | 13.15 | 14.05 | 13.15 | 13.68 | 13.68 | 3.95% | 1,729,867 |
| Aug 6, 2026 | 13.53 | 13.63 | 12.85 | 13.16 | 13.16 | 4.86% | 4,140,238 |