NasdaqGM - Nasdaq Real Time Price
USD
Leverage Shares 2X Long UNH Daily ETF (UNHG)
20.52
-0.46
(-2.19%)
At close: October 30 at 4:00:00 PM EDT
20.44
-0.08
(-0.37%)
Pre-Market: 4:34:33 AM EST
Trade UNHG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
21.31
21.48
20.47
20.52
20.52
512,700
Oct 29, 2026
21.26
21.26
20.33
20.95
20.95
600,700
Oct 28, 2026
20.67
21.57
20.48
20.63
20.63
814,400
Oct 27, 2026
20.96
21.31
20.77
21.02
21.02
386,700
Oct 26, 2026
21.91
22.09
20.81
21.02
21.02
430,300
Oct 23, 2026
22.53
22.53
21.66
21.80
21.80
446,400
Oct 22, 2026
21.98
22.74
21.79
22.57
22.57
631,700
Oct 21, 2026
22.18
22.18
21.56
21.73
21.73
371,100
Oct 20, 2026
21.00
22.31
20.96
22.01
22.01
701,100
Oct 19, 2026
19.94
20.92
19.94
20.74
20.74
599,300
Oct 16, 2026
21.14
21.30
19.61
20.20
20.20
1,091,900
Oct 15, 2026
20.23
21.50
20.13
20.74
20.74
1,450,400
Oct 14, 2026
18.37
19.75
18.37
19.71
19.71
1,854,300
Oct 13, 2026
19.83
20.08
17.52
17.99
17.99
4,696,300
Oct 12, 2026
18.34
18.34
17.62
18.03
18.03
576,600
Oct 9, 2026
17.50
18.90
17.50
18.11
18.11
730,600
Oct 8, 2026
17.75
17.86
17.17
17.33
17.33
704,700
Oct 7, 2026
17.82
18.59
17.51
17.85
17.85
712,200
Oct 6, 2026
18.18
18.30
17.68
17.90
17.90
445,300
Oct 5, 2026
17.65
18.19
17.16
18.14
18.14
614,200
Oct 2, 2026
17.00
17.59
16.85
17.54
17.54
302,900
Oct 1, 2026
17.10
17.53
16.70
16.90
16.90
432,500
Sep 30, 2026
17.85
17.85
16.99
17.18
17.18
589,400
Sep 29, 2026
17.89
18.02
17.54
17.88
17.88
474,000
Sep 28, 2026
18.07
18.44
17.85
18.15
18.15
461,400
Sep 25, 2026
18.09
18.28
17.53
18.07
18.07
731,700
Sep 24, 2026
17.63
17.93
17.32
17.91
17.91
497,300
Sep 23, 2026
17.55
17.69
17.08
17.52
17.52
539,900
Sep 22, 2026
18.46
18.50
17.70
17.75
17.75
707,800
Sep 21, 2026
18.32
18.32
17.85
18.22
18.22
586,900
Sep 18, 2026
18.08
18.27
17.72
18.13
18.13
441,100
Sep 17, 2026
18.13
18.49
17.95
18.00
18.00
447,700
Sep 16, 2026
18.06
18.48
17.86
17.98
17.98
576,600
Sep 15, 2026
18.79
18.84
18.05
18.09
18.09
554,300
Sep 14, 2026
18.55
19.11
18.55
18.82
18.82
897,300
Sep 11, 2026
19.36
19.41
17.90
18.19
18.19
867,900
Sep 10, 2026
19.84
20.20
19.06
19.13
19.13
340,200
Sep 9, 2026
20.86
20.96
18.12
19.58
19.58
1,188,800
Sep 8, 2026
19.55
20.72
19.39
20.45
20.45
467,700
Sep 4, 2026
20.12
20.52
19.85
20.01
20.01
409,300
Sep 3, 2026
20.40
20.89
19.94
20.47
20.47
377,200
Sep 2, 2026
20.21
20.50
20.05
20.36
20.36
336,200
Sep 1, 2026
19.53
20.34
19.53
20.02
20.02
435,700
Aug 31, 2026
19.65
19.80
19.17
19.35
19.35
288,900
Aug 28, 2026
20.02
20.07
19.71
19.76
19.76
243,600
Aug 27, 2026
20.16
20.42
19.82
19.90
19.90
321,500
Aug 26, 2026
20.05
21.10
20.05
20.56
20.56
358,700
Aug 25, 2026
20.26
20.31
20.04
20.13
20.13
172,400
Aug 24, 2026
19.58
20.42
19.56
20.35
20.35
463,900
Aug 21, 2026
19.00
19.82
19.00
19.55
19.55
408,100
Aug 20, 2026
19.28
19.78
18.92
19.00
19.00
421,200
Aug 19, 2026
19.97
20.23
19.19
19.41
19.41
509,500
Aug 18, 2026
20.35
20.43
19.93
19.94
19.94
423,300
Aug 17, 2026
20.54
20.54
19.72
20.12
20.12
744,300
Aug 14, 2026
20.39
20.93
20.29
20.76
20.76
334,800
Aug 13, 2026
21.13
21.38
20.49
20.55
20.55
483,500
Aug 12, 2026
20.79
21.38
20.78
21.23
21.23
452,600
Aug 11, 2026
21.68
21.75
20.81
20.83
20.83
402,200
Aug 10, 2026
21.63
22.02
21.51
21.58
21.58
318,000
Aug 7, 2026
20.87
21.78
20.75
21.40
21.40
559,700
Aug 6, 2026
22.38
22.38
20.98
21.10
21.10
859,200
Aug 5, 2026
21.13
22.44
20.49
22.06
22.06
888,700
Aug 4, 2026
22.39
22.39
21.45
21.56
21.56
615,900
Aug 3, 2026
22.51
22.66
22.16
22.38
22.38
378,500
Jul 31, 2026
23.11
23.15
22.29
22.34
22.34
509,100
Jul 30, 2026
22.37
23.71
21.93
23.09
23.09
553,900
Jul 29, 2026
23.76
24.20
22.99
23.00
23.00
583,900
Jul 28, 2026
23.02
24.08
22.60
23.95
23.95
575,100
Jul 27, 2026
23.22
23.22
22.20
22.61
22.61
549,400
Jul 24, 2026
23.51
23.93
22.89
23.02
23.02
308,400
Jul 23, 2026
23.93
24.15
23.09
23.39
23.39
428,800
Jul 22, 2026
24.89
24.89
24.13
24.29
24.29
400,200
Jul 21, 2026
23.30
24.94
23.19
24.89
24.89
659,900
Jul 20, 2026
24.00
24.30
22.83
23.31
23.31
1,464,900
Jul 17, 2026
24.11
25.02
23.69
23.82
23.82
1,819,400
Jul 16, 2026
26.57
27.59
23.23
23.55
23.55
5,995,100
Jul 15, 2026
22.88
23.61
22.56
22.98
22.98
1,286,400
Jul 14, 2026
24.39
24.51
23.38
23.77
23.77
994,400
Jul 13, 2026
23.88
24.48
23.82
24.23
24.23
508,700
Jul 10, 2026
24.48
24.62
23.62
23.71
23.71
579,000
Jul 9, 2026
23.92
24.88
23.92
24.55
24.55
556,500
Jul 8, 2026
24.02
24.48
23.73
23.88
23.88
668,100
Jul 7, 2026
23.42
24.26
23.42
24.20
24.20
607,100
Jul 6, 2026
23.78
23.81
22.81
23.12
23.12
745,400
Jul 2, 2026
24.22
24.48
23.57
23.91
23.91
573,900
Jul 1, 2026
23.21
24.27
22.71
24.11
24.11
712,000
Jun 30, 2026
23.65
23.70
22.67
22.91
22.91
740,100
Jun 29, 2026
24.07
24.19
22.96
23.35
23.35
695,300
Jun 26, 2026
23.13
24.32
23.09
24.24
24.24
1,151,400
Jun 25, 2026
22.05
23.21
22.05
23.01
23.01
931,400
Jun 24, 2026
22.46
22.80
21.33
21.95
21.95
700,000
Jun 23, 2026
22.26
22.40
21.65
22.35
22.35
649,700
Jun 22, 2026
21.55
22.36
21.47
22.05
22.05
682,000
Jun 18, 2026
21.59
22.03
21.38
21.47
21.47
428,000
Jun 17, 2026
22.41
22.55
21.26
21.35
21.35
541,600
Jun 16, 2026
22.59
22.70
22.13
22.26
22.26
394,600
Jun 15, 2026
22.00
22.97
21.40
22.65
22.65
955,100
Jun 12, 2026
22.20
22.25
21.71
22.10
22.10
793,300
Jun 11, 2026
22.00
22.28
21.57
21.78
21.78
771,800
Jun 10, 2026
22.78
23.00
21.73
22.03
22.03
1,104,800
Jun 9, 2026
22.25
22.65
22.06
22.61
22.61
1,885,000
Jun 8, 2026
20.95
22.18
20.64
21.95
21.95
1,368,100
Jun 5, 2026
21.30
21.70
21.00
21.22
21.22
1,703,100
Jun 4, 2026
20.27
21.42
20.25
20.93
20.93
1,743,500
Jun 3, 2026
19.07
20.03
18.96
18.98
18.98
1,651,100
Jun 2, 2026
19.03
19.29
18.77
19.07
19.07
771,200
Jun 1, 2026
18.91
19.63
18.89
19.28
19.28
861,700
May 29, 2026
19.57
19.79
18.84
19.32
19.32
832,700
May 28, 2026
19.75
20.26
19.44
19.57
19.57
457,100
May 27, 2026
19.16
19.80
19.07
19.75
19.75
755,200
May 26, 2026
20.11
20.11
18.97
19.06
19.06
610,800
May 22, 2026
19.57
20.45
19.50
20.23
20.23
452,200
May 21, 2026
19.52
20.03
19.46
19.67
19.67
437,700
May 20, 2026
20.27
20.78
19.49
19.74
19.74
1,090,400
May 19, 2026
20.38
20.98
20.22
20.38
20.38
865,600
May 18, 2026
20.24
20.65
19.81
20.57
20.57
1,401,700
May 15, 2026
20.92
21.28
20.51
20.87
20.87
1,365,200
May 14, 2026
21.72
21.74
21.14
21.46
21.46
841,800
May 13, 2026
21.13
22.02
20.83
21.67
21.67
1,646,000
May 12, 2026
19.82
21.30
19.72
21.20
21.20
1,588,900
May 11, 2026
19.58
20.00
19.13
19.96
19.96
957,100
May 8, 2026
18.70
19.49
18.70
19.49
19.49
901,300
May 7, 2026
18.11
18.52
18.01
18.50
18.50
498,500
May 6, 2026
17.80
18.40
17.39
18.22
18.22
876,200
May 5, 2026
18.61
18.73
17.73
17.92
17.92
1,115,500
May 4, 2026
18.37
18.64
18.05
18.62
18.62
638,200
May 1, 2026
18.72
18.86
18.28
18.45
18.45
686,200
Apr 30, 2026
18.40
18.78
17.88
18.64
18.64
897,100
Apr 29, 2026
18.17
18.67
18.11
18.65
18.65
1,302,800
Apr 28, 2026
17.25
18.55
17.23
18.28
18.28
2,212,200
Apr 27, 2026
17.02
17.27
16.57
17.11
17.11
786,500
Apr 24, 2026
17.25
17.45
16.81
17.13
17.13
969,200
Apr 23, 2026
17.10
17.35
16.74
17.12
17.12
1,066,900
Apr 22, 2026
16.84
17.50
16.72
17.01
17.01
2,051,300
Apr 21, 2026
16.93
17.36
16.27
16.33
16.33
7,950,500
Apr 20, 2026
14.40
14.50
14.05
14.34
14.34
1,278,600
Apr 17, 2026
14.06
14.49
13.80
14.43
14.43
1,790,800
Apr 16, 2026
13.56
13.94
13.46
13.74
13.74
875,100
Apr 15, 2026
13.71
13.86
13.31
13.54
13.54
1,050,900
Apr 14, 2026
13.44
14.02
13.44
13.57
13.57
1,479,500
Apr 13, 2026
12.70
13.48
12.62
13.46
13.46
1,195,500
Apr 10, 2026
12.99
13.25
12.74
12.76
12.76
999,000
Apr 9, 2026
12.79
13.04
12.74
12.99
12.99
879,900
Apr 8, 2026
13.36
13.49
12.81
12.90
12.90
1,967,300
Apr 7, 2026
13.14
13.42
12.51
13.05
13.05
8,293,400
Apr 6, 2026
10.76
11.14
10.74
11.00
11.00
2,533,600
Apr 2, 2026
10.23
10.82
10.23
10.68
10.68
970,000
Apr 1, 2026
10.44
10.55
10.22
10.45
10.45
1,066,700
Mar 31, 2026
9.67
10.29
9.62
10.19
10.19
1,738,400
Mar 30, 2026
9.45
9.60
9.20
9.56
9.56
1,333,900
Mar 27, 2026
9.98
9.99
9.15
9.36
9.36
2,609,700
Mar 26, 2026
10.17
10.55
9.99
10.00
10.00
1,299,800
Mar 25, 2026
10.55
10.67
9.99
10.25
10.25
1,203,900
Mar 24, 2026
10.12
10.46
10.04
10.39
10.39
1,036,500
Mar 23, 2026
10.89
11.03
10.15
10.18
10.18
2,601,700
Mar 20, 2026
10.93
11.23
10.61
10.71
10.71
1,859,100
Mar 19, 2026
11.21
11.60
11.02
11.05
11.05
984,900
Mar 18, 2026
11.49
11.68
11.26
11.35
11.35
925,600
Mar 17, 2026
11.60
11.73
11.41
11.63
11.63
1,264,000
Mar 16, 2026
11.30
11.61
11.11
11.46
11.46
1,444,500
Mar 13, 2026
10.88
11.25
10.86
11.18
11.18
1,286,100
Mar 12, 2026
11.39
11.65
10.76
10.83
10.83
2,388,700
Mar 11, 2026
11.27
11.55
11.12
11.48
11.48
1,700,700
Mar 10, 2026
11.63
11.66
10.97
11.26
11.26
2,175,700
Mar 9, 2026
11.18
11.48
10.97
11.48
11.48
1,891,900
Mar 6, 2026
11.43
11.81
11.15
11.42
11.42
1,218,700
Mar 5, 2026
11.72
11.82
11.44
11.60
11.60
1,433,900
Mar 4, 2026
11.64
12.06
11.54
11.85
11.85
1,400,200
Mar 3, 2026
11.61
12.00
11.28
11.65
11.65
1,925,300
Mar 2, 2026
11.55
12.16
11.53
12.12
12.12
2,490,400
Feb 27, 2026
11.32
12.06
11.27
12.00
12.00
1,846,300
Feb 26, 2026
11.46
12.16
11.37
11.49
11.49
1,952,300
Feb 25, 2026
10.80
11.33
10.74
11.29
11.29
2,032,600
Feb 24, 2026
11.15
11.17
10.35
10.52
10.52
2,740,700
Feb 23, 2026
11.69
11.94
11.13
11.19
11.19
2,023,200
Feb 20, 2026
11.65
11.87
11.46
11.82
11.82
1,405,800
Feb 19, 2026
11.85
11.88
11.57
11.80
11.80
1,193,900
Feb 18, 2026
11.86
11.88
11.53
11.68
11.68
1,338,100
Feb 17, 2026
12.11
12.17
11.70
11.77
11.77
1,428,400
Feb 13, 2026
11.45
12.12
11.42
12.09
12.09
2,560,400
Feb 12, 2026
10.93
11.56
10.74
11.41
11.41
4,012,000
Feb 11, 2026
10.51
11.04
10.28
10.98
10.98
2,891,100
Feb 10, 2026
10.83
11.03
10.50
10.54
10.54
2,051,100
Feb 9, 2026
10.62
11.10
10.60
10.74
10.74
2,959,800
Feb 6, 2026
10.05
10.91
10.05
10.81
10.81
2,687,000
Feb 5, 2026
10.66
10.87
10.05
10.22
10.22
3,882,200
Feb 4, 2026
11.27
11.49
10.66
10.79
10.79
3,196,200
Feb 3, 2026
11.52
11.79
11.03
11.47
11.47
3,902,100
Feb 2, 2026
11.59
11.98
11.32
11.61
11.61
2,338,900
Jan 30, 2026
12.09
12.20
11.52
11.71
11.71
3,219,900
Jan 29, 2026
12.34
12.43
11.91
12.15
12.15
4,819,900
Jan 28, 2026
11.51
12.39
11.51
12.30
12.30
11,044,700
Jan 27, 2026
12.61
13.21
11.18
11.43
11.43
25,585,400
Jan 26, 2026
19.09
19.09
18.31
18.76
18.76
2,980,200
Jan 23, 2026
19.04
19.42
18.91
19.27
19.27
1,154,700
Jan 22, 2026
18.30
19.15
18.26
19.11
19.11
1,355,300
Jan 21, 2026
17.50
18.42
17.50
18.39
18.39
1,950,700
Jan 20, 2026
16.36
17.59
16.31
17.43
17.43
1,432,100
Jan 16, 2026
17.10
17.24
16.66
16.71
16.71
1,607,400
Jan 15, 2026
17.16
17.59
16.44
17.56
17.56
2,128,500
Jan 14, 2026
17.17
17.66
17.05
17.15
17.15
767,500
Jan 13, 2026
17.90
17.90
16.94
17.05
17.05
1,055,900
Jan 12, 2026
17.99
17.99
17.05
17.73
17.73
1,074,100
Jan 9, 2026
18.44
18.60
17.96
18.12
18.12
673,500
Jan 8, 2026
17.76
18.53
17.74
18.41
18.41
1,156,200
Jan 7, 2026
18.66
18.73
17.50
17.91
17.91
1,607,000
Jan 6, 2026
18.58
19.05
18.27
18.70
18.70
3,401,100
Jan 5, 2026
17.29
18.45
17.12
17.96
17.96
1,668,900
Jan 2, 2026
16.81
17.77
16.49
17.39
17.39
1,372,000
Dec 31, 2025
16.98
17.11
16.77
16.79
16.79
830,200
Dec 30, 2025
1.898
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
16.74
17.44
16.70
17.00
17.00
1,212,300
Dec 29, 2025
18.72
19.09
18.46
18.54
16.64
639,600
Dec 26, 2025
18.35
18.86
18.28
18.86
16.93
728,900
Dec 24, 2025
18.12
18.57
18.05
18.43
16.54
490,000
Dec 23, 2025
18.03
18.44
18.01
18.11
16.26
661,200
Dec 22, 2025
17.92
18.68
17.76
18.16
16.30
1,448,400
Dec 19, 2025
18.50
19.22
18.28
18.42
16.53
1,459,600
Dec 18, 2025
18.60
18.75
18.11
18.50
16.61
1,595,500
Dec 17, 2025
19.22
19.38
18.81
18.91
16.97
1,208,200
Dec 16, 2025
19.89
20.00
18.86
19.21
17.24
1,050,000
Dec 15, 2025
19.99
20.49
19.57
20.03
17.98
1,260,800
Dec 12, 2025
19.68
20.51
19.55
20.13
18.07
2,183,000
Dec 11, 2025
18.73
19.85
18.67
19.57
17.57
1,615,600
Dec 10, 2025
17.99
18.67
17.67
18.62
16.71
1,406,400
Dec 9, 2025
18.03
18.41
17.98
18.11
16.26
690,300
Dec 8, 2025
18.70
18.72
18.02
18.11
16.26
1,303,900
Dec 5, 2025
19.10
19.23
18.42
18.67
16.76
1,425,900
Dec 4, 2025
19.66
19.91
18.46
19.01
17.06
1,962,900
Dec 3, 2025
18.16
19.92
18.14
19.73
17.71
1,816,800
Dec 2, 2025
17.94
18.50
17.88
18.07
16.22
1,070,000
Dec 1, 2025
18.45
18.67
17.91
17.95
16.11
1,043,400
Nov 28, 2025
18.91
18.92
18.57
18.67
16.76
712,200
Nov 26, 2025
18.33
19.29
18.27
18.65
16.74
1,551,300
Nov 25, 2025
17.64
18.49
17.64
18.32
16.44
1,903,900
Nov 24, 2025
18.05
18.25
17.37
17.51
15.72
2,484,500
Nov 21, 2025
16.70
18.04
16.68
17.61
15.81
2,476,200
Nov 20, 2025
16.68
17.09
16.58
16.73
15.02
2,998,700
Nov 19, 2025
16.94
17.08
15.99
16.46
14.77
2,627,200
Nov 18, 2025
17.28
17.36
16.45
16.98
15.24
3,429,800
Nov 17, 2025
17.74
18.56
17.64
17.76
15.94
2,225,700
Nov 14, 2025
18.44
18.60
17.75
17.89
16.06
3,403,400
Nov 13, 2025
19.88
19.92
19.01
19.15
17.19
4,268,100
Nov 12, 2025
18.76
20.39
18.58
19.93
17.89
5,256,000
Nov 11, 2025
18.13
18.66
17.78
18.62
16.71
3,263,700
Nov 10, 2025
17.84
18.28
17.47
17.98
16.14
3,584,600
Nov 7, 2025
17.80
18.31
17.15
18.27
16.40
3,262,500
Nov 6, 2025
18.86
19.22
18.00
18.03
16.18
3,332,800
Nov 5, 2025
18.58
19.01
18.30
18.71
16.79
3,038,200
Nov 4, 2025
18.67
19.73
18.63
19.07
17.12
2,910,700
Nov 3, 2025
20.07
20.23
18.56
19.44
17.45
4,472,600
Oct 31, 2025
20.65
20.95
19.84
20.38
18.29
2,642,400
