Cboe US - Delayed Quote
USD
Leverage Shares 2X Long SK Hynix Daily ETF (SKHX)
9.97
-0.23
(-2.25%)
At close: 4:00:00 PM EST
10.08
+0.11
(+1.10%)
After hours: 5:08:32 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
10.37 | 11.13 | 9.79 | 9.97 | 9.97 | 3,331,318 |
|
Oct 30, 2026
|
10.37 | 10.83 | 9.63 | 10.20 | 10.20 | 3,309,500 |
|
Oct 29, 2026
|
12.39 | 12.55 | 11.68 | 12.16 | 12.16 | 2,930,200 |
|
Oct 28, 2026
|
11.56 | 12.72 | 11.43 | 12.54 | 12.54 | 7,237,000 |
|
Oct 27, 2026
|
10.09 | 10.12 | 9.73 | 9.92 | 9.92 | 4,202,700 |
|
Oct 26, 2026
|
9.32 | 9.66 | 9.11 | 9.56 | 9.56 | 3,170,300 |
|
Oct 23, 2026
|
8.82 | 9.03 | 8.64 | 8.83 | 8.83 | 2,459,600 |
|
Oct 22, 2026
|
8.91 | 9.22 | 8.07 | 8.21 | 8.21 | 4,547,600 |
|
Oct 21, 2026
|
10.07 | 10.12 | 9.33 | 9.77 | 9.77 | 3,269,000 |
|
Oct 20, 2026
|
9.05 | 9.68 | 8.98 | 9.31 | 9.31 | 2,870,000 |
|
Oct 19, 2026
|
9.83 | 10.15 | 9.55 | 9.75 | 9.75 | 2,878,500 |
|
Oct 16, 2026
|
9.64 | 9.64 | 8.90 | 8.92 | 8.92 | 3,591,200 |
|
Oct 15, 2026
|
9.07 | 10.32 | 9.07 | 10.30 | 10.30 | 4,663,300 |
|
Oct 14, 2026
|
11.00 | 11.23 | 10.46 | 10.51 | 10.51 | 2,621,000 |
|
Oct 13, 2026
|
11.18 | 11.98 | 11.15 | 11.95 | 11.95 | 2,257,400 |
|
Oct 12, 2026
|
13.14 | 13.14 | 12.63 | 12.74 | 12.74 | 1,674,200 |
|
Oct 9, 2026
|
14.57 | 14.59 | 13.86 | 13.91 | 13.91 | 1,017,200 |
|
Oct 8, 2026
|
15.24 | 15.30 | 13.61 | 14.20 | 14.20 | 2,512,900 |
|
Oct 7, 2026
|
15.56 | 16.03 | 15.28 | 15.56 | 15.56 | 2,498,200 |
|
Oct 6, 2026
|
18.07 | 18.07 | 16.03 | 16.35 | 16.35 | 2,609,000 |
|
Oct 5, 2026
|
18.50 | 18.93 | 17.87 | 18.73 | 18.73 | 830,400 |
|
Oct 2, 2026
|
18.65 | 18.81 | 18.02 | 18.73 | 18.73 | 1,210,400 |
|
Oct 1, 2026
|
17.08 | 18.51 | 16.50 | 18.49 | 18.49 | 1,468,100 |
|
Sep 30, 2026
|
17.19 | 17.44 | 16.72 | 16.76 | 16.76 | 1,077,200 |
|
Sep 29, 2026
|
16.92 | 17.57 | 16.61 | 17.26 | 17.26 | 926,100 |
|
Sep 28, 2026
|
17.18 | 17.32 | 15.92 | 16.40 | 16.40 | 1,317,300 |
|
Sep 25, 2026
|
17.88 | 18.48 | 17.58 | 18.24 | 18.24 | 1,118,800 |
|
Sep 24, 2026
|
17.20 | 17.75 | 17.00 | 17.30 | 17.30 | 737,800 |
|
Sep 23, 2026
|
18.33 | 18.60 | 17.26 | 17.84 | 17.84 | 1,573,800 |
|
Sep 22, 2026
|
17.47 | 19.26 | 17.37 | 19.04 | 19.04 | 1,849,900 |
|
Sep 21, 2026
|
17.81 | 18.09 | 17.30 | 17.81 | 17.81 | 1,758,200 |
|
Sep 18, 2026
|
17.12 | 18.42 | 16.74 | 17.64 | 17.64 | 1,599,800 |
|
Sep 17, 2026
|
16.59 | 17.19 | 16.47 | 16.82 | 16.82 | 1,333,900 |
|
Sep 16, 2026
|
16.41 | 16.41 | 15.02 | 15.37 | 15.37 | 1,761,700 |
|
Sep 15, 2026
|
16.10 | 16.50 | 14.93 | 15.41 | 15.41 | 1,380,600 |
|
Sep 14, 2026
|
15.40 | 16.34 | 15.35 | 15.53 | 15.53 | 2,264,700 |
|
Sep 11, 2026
|
18.91 | 18.91 | 17.73 | 18.28 | 18.28 | 1,958,800 |
|
Sep 10, 2026
|
18.16 | 19.05 | 17.80 | 18.04 | 18.04 | 2,823,000 |
|
Sep 9, 2026
|
18.06 | 20.32 | 18.00 | 20.07 | 20.07 | 2,718,800 |
|
Sep 8, 2026
|
17.42 | 18.39 | 17.32 | 17.62 | 17.62 | 2,236,200 |
|
Sep 4, 2026
|
14.00 | 16.18 | 14.00 | 16.06 | 16.06 | 2,062,100 |
|
Sep 3, 2026
|
13.40 | 13.99 | 12.84 | 13.84 | 13.84 | 1,977,900 |
|
Sep 2, 2026
|
13.20 | 14.14 | 13.02 | 14.05 | 14.05 | 1,036,600 |
|
Sep 1, 2026
|
13.52 | 13.94 | 13.00 | 13.36 | 13.36 | 1,168,200 |
|
Aug 31, 2026
|
13.36 | 14.12 | 13.36 | 14.06 | 14.06 | 1,490,500 |
|
Aug 28, 2026
|
13.12 | 13.83 | 12.95 | 13.47 | 13.47 | 1,780,500 |
|
Aug 27, 2026
|
13.97 | 14.08 | 13.09 | 13.55 | 13.55 | 1,902,700 |
|
Aug 26, 2026
|
13.05 | 13.50 | 12.92 | 12.99 | 12.99 | 1,772,100 |
|
Aug 25, 2026
|
13.31 | 13.52 | 12.71 | 13.24 | 13.24 | 2,014,900 |
|
Aug 24, 2026
|
12.94 | 12.95 | 11.91 | 12.56 | 12.56 | 2,560,200 |
|
Aug 21, 2026
|
14.56 | 14.63 | 13.81 | 13.94 | 13.94 | 2,480,500 |
|
Aug 20, 2026
|
13.68 | 14.46 | 13.44 | 13.89 | 13.89 | 3,294,500 |
|
Aug 19, 2026
|
13.92 | 14.06 | 12.71 | 12.84 | 12.84 | 5,939,400 |
|
Aug 18, 2026
|
13.88 | 14.20 | 12.53 | 12.71 | 12.71 | 2,771,000 |
|
Aug 17, 2026
|
15.83 | 16.82 | 15.29 | 15.55 | 15.55 | 2,685,300 |
|
Aug 14, 2026
|
15.18 | 15.62 | 14.26 | 14.71 | 14.71 | 3,698,000 |
|
Aug 13, 2026
|
12.65 | 15.08 | 12.59 | 14.63 | 14.63 | 4,071,500 |
|
Aug 12, 2026
|
12.19 | 12.86 | 11.66 | 12.77 | 12.77 | 3,808,600 |
|
Aug 11, 2026
|
10.43 | 10.84 | 10.20 | 10.82 | 10.82 | 2,911,900 |
|
Aug 10, 2026
|
9.88 | 10.45 | 9.75 | 9.89 | 9.89 | 3,042,500 |
|
Aug 7, 2026
|
11.17 | 11.17 | 9.66 | 10.33 | 10.33 | 5,050,400 |
|
Aug 6, 2026
|
10.50 | 11.79 | 10.22 | 11.17 | 11.17 | 4,930,700 |
|
Aug 5, 2026
|
12.37 | 13.23 | 12.22 | 12.44 | 12.44 | 3,749,000 |
|
Aug 4, 2026
|
12.35 | 13.17 | 11.81 | 12.98 | 12.98 | 5,746,700 |
|
Aug 3, 2026
|
10.73 | 11.40 | 9.91 | 11.14 | 11.14 | 7,229,300 |
|
Jul 31, 2026
|
13.99 | 14.45 | 11.33 | 11.37 | 11.37 | 12,569,700 |
|
Jul 30, 2026
|
10.42 | 12.43 | 10.17 | 12.21 | 12.21 | 15,748,000 |
|
Jul 29, 2026
|
9.54 | 10.59 | 8.80 | 9.09 | 9.09 | 25,873,300 |
|
Jul 28, 2026
|
10.49 | 10.58 | 9.27 | 9.56 | 9.56 | 12,440,500 |
|
Jul 27, 2026
|
14.67 | 14.67 | 10.97 | 11.68 | 11.68 | 9,316,500 |
|
Jul 24, 2026
|
15.61 | 15.61 | 13.45 | 13.77 | 13.77 | 6,711,000 |
|
Jul 23, 2026
|
16.96 | 18.31 | 16.23 | 16.73 | 16.73 | 6,587,200 |
|
Jul 22, 2026
|
15.35 | 16.82 | 15.26 | 15.87 | 15.87 | 4,354,400 |
|
Jul 21, 2026
|
15.38 | 17.43 | 15.22 | 17.26 | 17.26 | 4,680,500 |
|
Jul 20, 2026
|
15.80 | 15.80 | 13.28 | 13.57 | 13.57 | 5,267,800 |
|
Jul 17, 2026
|
13.78 | 16.48 | 12.54 | 14.09 | 14.09 | 11,484,600 |
|
Jul 16, 2026
|
16.62 | 17.17 | 13.59 | 13.88 | 13.88 | 3,884,100 |
|
Jul 15, 2026
|
20.22 | 21.70 | 16.60 | 19.05 | 19.05 | 6,176,100 |
|
Jul 14, 2026
|
18.17 | 23.27 | 17.60 | 23.14 | 23.14 | 3,354,100 |
