Leverage Shares 1X Short Sk Hynix Daily ETF (SKHZ)
BATS: SKHZ · Real-Time Price · USD
12.87
-0.41 (-3.09%)
At close: Nov 6, 2026, 4:00 PM EST
12.79
-0.08 (-0.62%)
After-hours: Nov 6, 2026, 8:00 PM EST
SKHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.67 | 13.11 | 12.20 | 12.87 | 12.87 | -3.09% | 921,132 |
| Nov 5, 2026 | 12.45 | 13.35 | 12.40 | 13.28 | 13.28 | 14.09% | 1,895,542 |
| Nov 4, 2026 | 11.40 | 11.77 | 11.03 | 11.64 | 11.64 | 5.05% | 673,596 |
| Nov 3, 2026 | 11.00 | 11.15 | 10.86 | 11.08 | 11.08 | -2.16% | 590,374 |
| Nov 2, 2026 | 10.83 | 11.42 | 10.70 | 11.33 | 11.33 | 0.94% | 567,138 |
| Oct 30, 2026 | 11.17 | 11.45 | 10.95 | 11.22 | 11.22 | 8.14% | 555,339 |
| Oct 29, 2026 | 10.30 | 10.57 | 10.23 | 10.38 | 10.38 | 1.52% | 330,090 |
| Oct 28, 2026 | 10.80 | 10.87 | 10.12 | 10.22 | 10.22 | -13.17% | 765,059 |
| Oct 27, 2026 | 11.68 | 11.90 | 11.66 | 11.77 | 11.77 | -2.00% | 274,833 |
| Oct 26, 2026 | 12.23 | 12.32 | 11.94 | 12.01 | 12.01 | -4.07% | 401,841 |
| Oct 23, 2026 | 12.53 | 12.69 | 12.38 | 12.52 | 12.52 | -3.99% | 503,549 |
| Oct 22, 2026 | 12.65 | 13.12 | 12.42 | 13.04 | 13.04 | 7.95% | 563,512 |
| Oct 21, 2026 | 11.88 | 12.36 | 11.85 | 12.08 | 12.08 | -2.54% | 592,359 |
| Oct 20, 2026 | 12.65 | 12.65 | 12.17 | 12.40 | 12.40 | 2.27% | 735,978 |
| Oct 19, 2026 | 12.05 | 12.26 | 11.83 | 12.12 | 12.12 | -4.72% | 884,869 |
| Oct 16, 2026 | 12.28 | 12.73 | 12.28 | 12.72 | 12.72 | 6.71% | 983,380 |
| 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% | 1,276,459 |
| Oct 13, 2026 | 11.47 | 11.47 | 11.13 | 11.15 | 11.15 | 3.19% | 951,341 |
| Oct 12, 2026 | 10.65 | 10.85 | 10.65 | 10.81 | 10.81 | 4.09% | 983,899 |
| Oct 9, 2026 | 10.16 | 10.39 | 10.13 | 10.38 | 10.38 | 1.07% | 735,800 |
| Oct 8, 2026 | 9.97 | 10.47 | 9.92 | 10.27 | 10.27 | 4.21% | 1,005,095 |
| Oct 7, 2026 | 9.87 | 9.94 | 9.71 | 9.86 | 9.86 | 2.28% | 927,375 |
| Oct 6, 2026 | 9.22 | 9.70 | 9.21 | 9.64 | 9.64 | 6.46% | 919,826 |
| Oct 5, 2026 | 9.12 | 9.26 | 9.01 | 9.05 | 9.05 | - | 728,871 |
| Oct 2, 2026 | 9.09 | 9.23 | 9.03 | 9.05 | 9.05 | -0.88% | 918,942 |
| Oct 1, 2026 | 9.54 | 9.68 | 9.11 | 9.13 | 9.13 | -5.09% | 963,329 |
| 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 |