Leverage Shares 2X Long UNH Daily ETF (UNHG)
NASDAQ: UNHG · Real-Time Price · USD
20.57
-0.30 (-1.44%)
At close: May 18, 2026, 4:00 PM EDT
20.38
-0.19 (-0.92%)
Pre-market: May 19, 2026, 5:58 AM EDT
UNHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 10.17 | 10.55 | 10.00 | 10.00 | 10.00 | -2.44% | 1,299,818 |
| Mar 25, 2026 | 10.55 | 10.67 | 9.99 | 10.25 | 10.25 | -1.35% | 1,203,879 |
| Mar 24, 2026 | 10.12 | 10.46 | 10.04 | 10.39 | 10.39 | 2.06% | 1,040,464 |
| Mar 23, 2026 | 10.89 | 11.03 | 10.15 | 10.18 | 10.18 | -4.95% | 2,601,747 |
| Mar 20, 2026 | 10.93 | 11.24 | 10.62 | 10.71 | 10.71 | -3.08% | 1,859,133 |
| Mar 19, 2026 | 11.21 | 11.61 | 11.03 | 11.05 | 11.05 | -2.64% | 984,892 |
| Mar 18, 2026 | 11.49 | 11.68 | 11.26 | 11.35 | 11.35 | -2.41% | 925,640 |
| Mar 17, 2026 | 11.60 | 11.73 | 11.41 | 11.63 | 11.63 | 1.48% | 1,263,963 |
| Mar 16, 2026 | 11.30 | 11.61 | 11.12 | 11.46 | 11.46 | 2.50% | 1,444,472 |
| Mar 13, 2026 | 10.88 | 11.25 | 10.86 | 11.18 | 11.18 | 3.23% | 1,286,060 |
| Mar 12, 2026 | 11.39 | 11.65 | 10.76 | 10.83 | 10.83 | -5.66% | 2,388,691 |
| Mar 11, 2026 | 11.27 | 11.55 | 11.12 | 11.48 | 11.48 | 1.95% | 1,700,748 |
| Mar 10, 2026 | 11.63 | 11.66 | 10.97 | 11.26 | 11.26 | -1.92% | 2,175,686 |
| Mar 9, 2026 | 11.18 | 11.49 | 10.97 | 11.48 | 11.48 | 0.53% | 1,891,948 |