Leverage Shares 2X Long UNH Daily ETF (UNHG)
NASDAQ: UNHG · Real-Time Price · USD
13.57
+0.11 (0.82%)
At close: Apr 14, 2026, 4:00 PM EDT
13.56
-0.01 (-0.07%)
After-hours: Apr 14, 2026, 7:57 PM EDT
UNHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 13.44 | 14.02 | 13.44 | 13.63 | - | 1.23% | 1,450,738 |
| Apr 13, 2026 | 12.71 | 13.49 | 12.62 | 13.46 | 13.46 | 5.49% | 1,146,250 |
| Apr 10, 2026 | 12.99 | 13.25 | 12.74 | 12.76 | 12.76 | -1.77% | 960,335 |
| Apr 9, 2026 | 12.79 | 13.04 | 12.74 | 12.99 | 12.99 | 0.70% | 874,076 |
| Apr 8, 2026 | 13.36 | 13.49 | 12.81 | 12.90 | 12.90 | -1.15% | 1,947,509 |
| Apr 7, 2026 | 13.14 | 13.42 | 12.51 | 13.05 | 13.05 | 18.64% | 8,172,542 |
| Apr 6, 2026 | 10.76 | 11.14 | 10.74 | 11.00 | 11.00 | 3.00% | 1,578,102 |
| Apr 2, 2026 | 10.23 | 10.82 | 10.23 | 10.68 | 10.68 | 2.20% | 960,824 |
| Apr 1, 2026 | 10.44 | 10.55 | 10.22 | 10.45 | 10.45 | 2.55% | 1,065,681 |
| Mar 31, 2026 | 9.67 | 10.29 | 9.62 | 10.19 | 10.19 | 6.59% | 1,726,917 |
| Mar 30, 2026 | 9.45 | 9.60 | 9.20 | 9.56 | 9.56 | 2.14% | 1,325,457 |
| Mar 27, 2026 | 9.98 | 10.00 | 9.15 | 9.36 | 9.36 | -6.40% | 2,578,716 |
| 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% | 1,196,251 |
| 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% | 2,546,115 |
| Mar 20, 2026 | 10.93 | 11.24 | 10.62 | 10.71 | 10.71 | -3.08% | 1,758,339 |
| Mar 19, 2026 | 11.21 | 11.61 | 11.03 | 11.05 | 11.05 | -2.64% | 979,873 |
| Mar 18, 2026 | 11.49 | 11.68 | 11.26 | 11.35 | 11.35 | -2.41% | 906,616 |
| 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% | 1,436,391 |
| Mar 13, 2026 | 10.88 | 11.25 | 10.86 | 11.18 | 11.18 | 3.23% | 1,277,997 |
| Mar 12, 2026 | 11.39 | 11.65 | 10.76 | 10.83 | 10.83 | -5.66% | 2,366,588 |
| Mar 11, 2026 | 11.27 | 11.55 | 11.12 | 11.48 | 11.48 | 1.95% | 1,686,711 |
| Mar 10, 2026 | 11.63 | 11.66 | 10.97 | 11.26 | 11.26 | -1.92% | 2,174,186 |
| Mar 9, 2026 | 11.18 | 11.49 | 10.97 | 11.48 | 11.48 | 0.53% | 1,891,948 |
| Mar 6, 2026 | 11.43 | 11.81 | 11.15 | 11.42 | 11.42 | -1.55% | 1,194,287 |
| Mar 5, 2026 | 11.72 | 11.82 | 11.45 | 11.60 | 11.60 | -2.11% | 1,424,318 |
| Mar 4, 2026 | 11.64 | 12.06 | 11.54 | 11.85 | 11.85 | 1.72% | 1,379,003 |
| Mar 3, 2026 | 11.61 | 12.00 | 11.28 | 11.65 | 11.65 | -3.88% | 1,881,320 |
| Mar 2, 2026 | 11.55 | 12.16 | 11.53 | 12.12 | 12.12 | 1.00% | 2,480,978 |
| Feb 27, 2026 | 11.32 | 12.07 | 11.27 | 12.00 | 12.00 | 4.44% | 1,834,849 |
| Feb 26, 2026 | 11.46 | 12.17 | 11.37 | 11.49 | 11.49 | 1.77% | 1,896,653 |
| Feb 25, 2026 | 10.80 | 11.33 | 10.74 | 11.29 | 11.29 | 7.32% | 2,027,511 |
| Feb 24, 2026 | 11.16 | 11.17 | 10.35 | 10.52 | 10.52 | -5.99% | 2,713,301 |
| Feb 23, 2026 | 11.69 | 11.94 | 11.13 | 11.19 | 11.19 | -5.33% | 2,019,384 |
| Feb 20, 2026 | 11.66 | 11.87 | 11.46 | 11.82 | 11.82 | 0.17% | 1,398,805 |
| Feb 19, 2026 | 11.85 | 11.88 | 11.58 | 11.80 | 11.80 | 1.03% | 1,191,069 |
| Feb 18, 2026 | 11.86 | 11.88 | 11.54 | 11.68 | 11.68 | -0.76% | 1,338,128 |
| Feb 17, 2026 | 12.11 | 12.17 | 11.70 | 11.77 | 11.77 | -2.65% | 1,428,355 |
| Feb 13, 2026 | 11.45 | 12.12 | 11.42 | 12.09 | 12.09 | 5.96% | 2,520,050 |
| Feb 12, 2026 | 10.93 | 11.56 | 10.75 | 11.41 | 11.41 | 3.92% | 3,960,833 |
| Feb 11, 2026 | 10.51 | 11.04 | 10.29 | 10.98 | 10.98 | 4.17% | 2,869,203 |
| Feb 10, 2026 | 10.83 | 11.03 | 10.50 | 10.54 | 10.54 | -1.86% | 2,051,113 |
| Feb 9, 2026 | 10.62 | 11.10 | 10.60 | 10.74 | 10.74 | -0.65% | 2,925,188 |
| Feb 6, 2026 | 10.05 | 10.91 | 10.05 | 10.81 | 10.81 | 5.77% | 2,640,727 |
| Feb 5, 2026 | 10.66 | 10.87 | 10.05 | 10.22 | 10.22 | -5.28% | 3,616,159 |
| Feb 4, 2026 | 11.28 | 11.49 | 10.66 | 10.79 | 10.79 | -5.93% | 3,189,793 |
| Feb 3, 2026 | 11.52 | 11.79 | 11.03 | 11.47 | 11.47 | -1.21% | 3,865,731 |
| Feb 2, 2026 | 11.59 | 11.99 | 11.32 | 11.61 | 11.61 | -0.85% | 2,293,633 |