Leverage Shares 2X Long UNH Daily ETF (UNHG)

UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	20.95	22.18	20.64	21.95	21.95	3.44%	1,358,741
Jun 5, 2026	21.30	21.70	21.00	21.22	21.22	1.39%	1,703,053
Jun 4, 2026	20.27	21.42	20.25	20.93	20.93	10.27%	1,734,339
Jun 3, 2026	19.07	20.03	18.96	18.98	18.98	-0.47%	1,651,110
Jun 2, 2026	19.03	19.29	18.77	19.07	19.07	-1.09%	765,275
Jun 1, 2026	18.91	19.63	18.89	19.28	19.28	-0.21%	849,290
May 29, 2026	19.57	19.79	18.85	19.32	19.32	-1.28%	832,729
May 28, 2026	19.75	20.26	19.44	19.57	19.57	-0.91%	459,960
May 27, 2026	19.16	19.80	19.07	19.75	19.75	3.62%	757,907
May 26, 2026	20.11	20.11	18.97	19.06	19.06	-5.78%	611,140
May 22, 2026	19.57	20.46	19.50	20.23	20.23	2.85%	452,348
May 21, 2026	19.52	20.04	19.46	19.67	19.67	-0.35%	437,684
May 20, 2026	20.27	20.78	19.49	19.74	19.74	-3.14%	1,090,397
May 19, 2026	20.38	20.98	20.22	20.38	20.38	-0.92%	865,596
May 18, 2026	20.24	20.65	19.81	20.57	20.57	-1.44%	1,395,864
May 15, 2026	20.92	21.28	20.51	20.87	20.87	-2.75%	1,365,210
May 14, 2026	21.72	21.74	21.14	21.46	21.46	-0.97%	841,787
May 13, 2026	21.13	22.02	20.83	21.67	21.67	2.22%	1,646,038
May 12, 2026	19.82	21.30	19.72	21.20	21.20	6.21%	1,588,880
May 11, 2026	19.58	20.00	19.13	19.96	19.96	2.41%	957,111
May 8, 2026	18.70	19.49	18.70	19.49	19.49	5.35%	901,254
May 7, 2026	18.11	18.52	18.01	18.50	18.50	1.54%	498,450
May 6, 2026	17.80	18.40	17.39	18.22	18.22	1.67%	876,195
May 5, 2026	18.61	18.73	17.73	17.92	17.92	-3.76%	1,115,549
May 4, 2026	18.37	18.64	18.05	18.62	18.62	0.92%	638,243
May 1, 2026	18.72	18.86	18.28	18.45	18.45	-1.02%	686,209
Apr 30, 2026	18.40	18.78	17.88	18.64	18.64	-0.05%	897,062
Apr 29, 2026	18.17	18.67	18.12	18.65	18.65	2.02%	1,302,755
Apr 28, 2026	17.25	18.55	17.23	18.28	18.28	6.84%	2,212,220
Apr 27, 2026	17.02	17.27	16.57	17.11	17.11	-0.12%	786,457
Apr 24, 2026	17.25	17.45	16.81	17.13	17.13	0.06%	969,229
Apr 23, 2026	17.10	17.35	16.74	17.12	17.12	0.65%	1,066,885
Apr 22, 2026	16.84	17.50	16.72	17.01	17.01	4.16%	2,051,304
Apr 21, 2026	16.93	17.36	16.27	16.33	16.33	13.88%	7,950,484
Apr 20, 2026	14.40	14.50	14.05	14.34	14.34	-0.62%	1,278,562
Apr 17, 2026	14.06	14.49	13.80	14.43	14.43	5.02%	1,790,816
Apr 16, 2026	13.56	13.94	13.46	13.74	13.74	1.48%	875,128
Apr 15, 2026	13.71	13.86	13.31	13.54	13.54	-0.22%	1,050,850
Apr 14, 2026	13.44	14.02	13.44	13.57	13.57	0.82%	1,479,540
Apr 13, 2026	12.71	13.49	12.62	13.46	13.46	5.49%	1,195,494
Apr 10, 2026	12.99	13.25	12.74	12.76	12.76	-1.77%	998,957
Apr 9, 2026	12.79	13.04	12.74	12.99	12.99	0.70%	879,898
Apr 8, 2026	13.36	13.49	12.81	12.90	12.90	-1.15%	1,967,307
Apr 7, 2026	13.14	13.42	12.51	13.05	13.05	18.64%	8,293,413
Apr 6, 2026	10.76	11.14	10.74	11.00	11.00	3.00%	2,533,554
Apr 2, 2026	10.23	10.82	10.23	10.68	10.68	2.20%	970,019
Apr 1, 2026	10.44	10.55	10.22	10.45	10.45	2.55%	1,066,732
Mar 31, 2026	9.67	10.29	9.62	10.19	10.19	6.59%	1,738,430
Mar 30, 2026	9.45	9.60	9.20	9.56	9.56	2.14%	1,333,884
Mar 27, 2026	9.98	10.00	9.15	9.36	9.36	-6.40%	2,609,684

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.