Leverage Shares 2X Long UNH Daily ETF (UNHG)
NASDAQ: UNHG · Real-Time Price · USD
21.97
-0.16 (-0.72%)
At close: Sep 12, 2025, 4:00 PM EDT
22.04
+0.07 (0.32%)
After-hours: Sep 12, 2025, 7:58 PM EDT
UNHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.57 | 23.20 | 21.95 | 21.97 | 21.97 | -0.72% | 3,859,916 |
| Sep 11, 2025 | 21.58 | 22.94 | 21.18 | 22.13 | 22.13 | 3.75% | 4,819,338 |
| Sep 10, 2025 | 21.16 | 21.52 | 20.62 | 21.33 | 21.33 | -0.65% | 4,841,590 |
| Sep 9, 2025 | 19.70 | 21.86 | 19.06 | 21.47 | 21.47 | 17.19% | 10,671,346 |
| Sep 8, 2025 | 18.15 | 18.45 | 17.57 | 18.32 | 18.32 | 3.33% | 4,174,567 |
| Sep 5, 2025 | 17.15 | 18.03 | 16.96 | 17.73 | 17.73 | 3.14% | 3,954,962 |
| Sep 4, 2025 | 16.82 | 17.38 | 16.52 | 17.19 | 17.19 | 1.84% | 2,203,909 |
| Sep 3, 2025 | 17.02 | 17.12 | 16.47 | 16.88 | 16.88 | -0.88% | 1,965,901 |
| Sep 2, 2025 | 17.03 | 17.50 | 16.88 | 17.03 | 17.03 | -0.76% | 2,597,997 |
| Aug 29, 2025 | 16.35 | 17.18 | 16.23 | 17.16 | 17.16 | 4.83% | 2,246,957 |
| Aug 28, 2025 | 16.59 | 16.59 | 16.05 | 16.37 | 16.37 | -0.97% | 2,287,684 |
| Aug 27, 2025 | 16.21 | 16.78 | 16.12 | 16.53 | 16.53 | 1.97% | 2,699,428 |
| Aug 26, 2025 | 16.64 | 17.11 | 15.52 | 16.21 | 16.21 | -2.70% | 4,032,680 |
| Aug 25, 2025 | 17.03 | 17.09 | 16.43 | 16.66 | 16.66 | -1.77% | 2,156,180 |
| Aug 22, 2025 | 16.86 | 17.32 | 16.70 | 16.96 | 16.96 | 2.48% | 4,398,718 |
| Aug 21, 2025 | 16.43 | 16.89 | 15.96 | 16.55 | 16.55 | 2.54% | 3,746,937 |
| Aug 20, 2025 | 16.80 | 16.96 | 15.71 | 16.14 | 16.14 | -3.06% | 5,803,638 |
| Aug 19, 2025 | 17.17 | 17.34 | 16.09 | 16.65 | 16.65 | -2.86% | 8,386,590 |
| Aug 18, 2025 | 17.70 | 18.00 | 17.01 | 17.14 | 17.14 | 2.88% | 10,047,720 |
| Aug 15, 2025 | 16.40 | 17.27 | 15.73 | 16.66 | 16.66 | 23.96% | 16,801,028 |
| Aug 14, 2025 | 13.48 | 13.68 | 13.00 | 13.44 | 13.44 | -0.37% | 9,278,031 |
| Aug 13, 2025 | 12.80 | 13.51 | 12.64 | 13.49 | 13.49 | 7.75% | 4,403,097 |
| Aug 12, 2025 | 11.89 | 12.62 | 11.77 | 12.52 | 12.52 | 7.28% | 3,764,848 |
| Aug 11, 2025 | 11.80 | 12.21 | 11.64 | 11.67 | 11.67 | 1.13% | 3,403,772 |
| Aug 8, 2025 | 10.97 | 11.54 | 10.95 | 11.54 | 11.54 | 5.20% | 2,746,565 |
| Aug 7, 2025 | 11.12 | 11.35 | 10.52 | 10.97 | 10.97 | -0.99% | 3,671,682 |
| Aug 6, 2025 | 11.53 | 11.76 | 11.04 | 11.08 | 11.08 | -4.32% | 3,434,774 |
| Aug 5, 2025 | 10.70 | 11.66 | 10.61 | 11.58 | 11.58 | 8.43% | 5,551,976 |
| Aug 4, 2025 | 10.53 | 10.79 | 10.34 | 10.68 | 10.68 | 2.69% | 3,190,606 |
| Aug 1, 2025 | 11.63 | 11.66 | 10.14 | 10.40 | 10.40 | -9.72% | 6,867,023 |
| Jul 31, 2025 | 12.63 | 12.67 | 11.34 | 11.52 | 11.52 | -12.53% | 6,309,367 |
| Jul 30, 2025 | 13.00 | 13.22 | 12.41 | 13.17 | 13.17 | 2.89% | 3,506,421 |
| Jul 29, 2025 | 13.25 | 13.93 | 12.67 | 12.80 | 12.80 | -14.32% | 7,144,001 |
| Jul 28, 2025 | 15.14 | 15.19 | 14.66 | 14.94 | 14.94 | 1.17% | 1,715,706 |
| Jul 25, 2025 | 14.91 | 15.35 | 14.74 | 14.77 | 14.77 | 0.66% | 1,193,829 |
| Jul 24, 2025 | 15.16 | 15.73 | 14.50 | 14.67 | 14.67 | -10.71% | 3,631,484 |
| Jul 23, 2025 | 15.70 | 16.43 | 15.38 | 16.43 | 16.43 | 6.91% | 2,490,942 |