Skip to main content
logo
Leverage Shares 2X Long UNH Daily ETF (UNHG)
NASDAQ: UNHG · Real-Time Price · USD
22.83
-0.18 (-0.78%)
At close: Oct 6, 2025, 4:00 PM EDT
22.92
+0.09 (0.39%)
Pre-market: Oct 7, 2025, 4:32 AM EDT

UNHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.1023.2922.6122.8322.83-0.78%2,807,405
Oct 3, 202522.6823.9822.5823.0123.013.70%5,616,393
Oct 2, 202521.4322.3821.1222.1922.193.11%3,781,805
Oct 1, 202521.0021.5920.7421.5221.521.51%2,735,009
Sep 30, 202521.0421.6920.8321.2021.200.28%2,037,905
Sep 29, 202521.0821.2220.7221.1421.140.48%1,524,655
Sep 26, 202521.4521.7620.7121.0421.04-1.03%1,991,715
Sep 25, 202521.5721.8021.0021.2621.26-3.58%2,556,955
Sep 24, 202521.8722.3821.5522.0522.052.37%3,571,220
Sep 23, 202520.6822.1420.6621.5421.543.61%5,556,964
Sep 22, 202519.9720.9119.7420.7920.792.82%3,097,368
Sep 19, 202520.1920.7319.8520.2220.220.95%3,173,602
Sep 18, 202521.0621.2519.9320.0320.03-4.02%3,971,059
Sep 17, 202520.4121.0520.3720.8720.871.11%2,972,120
Sep 16, 202521.5521.7720.4520.6420.64-4.67%3,426,415
Sep 15, 202522.0222.1121.0021.6521.65-1.46%2,721,729
Sep 12, 202522.5723.2021.9521.9721.97-0.72%3,945,669
Sep 11, 202521.5822.9421.1822.1322.133.75%4,819,338
Sep 10, 202521.1621.5220.6221.3321.33-0.65%4,841,590
Sep 9, 202519.7021.8619.0621.4721.4717.19%10,671,346
Sep 8, 202518.1518.4517.5718.3218.323.33%4,174,567
Sep 5, 202517.1518.0316.9617.7317.733.14%3,954,962
Sep 4, 202516.8217.3816.5217.1917.191.84%2,203,909
Sep 3, 202517.0217.1216.4716.8816.88-0.88%1,965,901
Sep 2, 202517.0317.5016.8817.0317.03-0.76%2,597,997
Aug 29, 202516.3517.1816.2317.1617.164.83%2,246,957
Aug 28, 202516.5916.5916.0516.3716.37-0.97%2,287,684
Aug 27, 202516.2116.7816.1216.5316.531.97%2,699,428
Aug 26, 202516.6417.1115.5216.2116.21-2.70%4,032,680
Aug 25, 202517.0317.0916.4316.6616.66-1.77%2,156,180
Aug 22, 202516.8617.3216.7016.9616.962.48%4,398,718
Aug 21, 202516.4316.8915.9616.5516.552.54%3,746,937
Aug 20, 202516.8016.9615.7116.1416.14-3.06%5,803,638
Aug 19, 202517.1717.3416.0916.6516.65-2.86%8,386,590
Aug 18, 202517.7018.0017.0117.1417.142.88%10,047,720
Aug 15, 202516.4017.2715.7316.6616.6623.96%16,801,028
Aug 14, 202513.4813.6813.0013.4413.44-0.37%9,278,031
Aug 13, 202512.8013.5112.6413.4913.497.75%4,403,097
Aug 12, 202511.8912.6211.7712.5212.527.28%3,764,848
Aug 11, 202511.8012.2111.6411.6711.671.13%3,403,772
Aug 8, 202510.9711.5410.9511.5411.545.20%2,746,565
Aug 7, 202511.1211.3510.5210.9710.97-0.99%3,671,682
Aug 6, 202511.5311.7611.0411.0811.08-4.32%3,434,774
Aug 5, 202510.7011.6610.6111.5811.588.43%5,551,976
Aug 4, 202510.5310.7910.3410.6810.682.69%3,190,606
Aug 1, 202511.6311.6610.1410.4010.40-9.72%6,867,023
Jul 31, 202512.6312.6711.3411.5211.52-12.53%6,309,367
Jul 30, 202513.0013.2212.4113.1713.172.89%3,506,421
Jul 29, 202513.2513.9312.6712.8012.80-14.32%7,144,001
Jul 28, 202515.1415.1914.6614.9414.941.17%1,715,706