AAOG Historical Prices
BATS: AAOGThemes ETF TrustTrading--Leveraged EquityETFUSD
2.46+0.2578 (+11.65%)
Market open · Delayed 15 min · as of Oct 9, 11:25 AM ET
AAOG price history
The price history for Leverage Shares 2X Long AAOI Daily (AAOG) on this page begins on May 11, 2026, when the stock closed at $15.19; it most recently closed at $2.21 on October 5, 2026. The highest price in this record is $22.98, reached on May 11, 2026; the latest close is 90.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AAOG returns
1 week
-6.57%
1 month
-17.42%
3 months
-51.96%
AAOG price return, excluding dividends.
AAOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.75 | 2.88 | 2.15 | 2.21 | -27.23% | |
| 3.21 | 3.30 | 2.88 | 3.03 | -11.92% | |
| 3.21 | 3.47 | 3.14 | 3.44 | +14.29% | |
| 2.87 | 3.02 | 2.59 | 3.01 | +10.66% | |
| 2.48 | 2.81 | 2.33 | 2.72 | +15.25% | |
| 2.05 | 2.40 | 1.98 | 2.36 | +15.12% | |
| 2.14 | 2.24 | 1.93 | 2.05 | -1.91% | |
| 2.03 | 2.22 | 1.97 | 2.09 | +7.18% | |
| 2.06 | 2.18 | 1.81 | 1.95 | -8.45% | |
| 2.16 | 2.29 | 2.08 | 2.13 | 0.00% | |
| 2.05 | 2.23 | 1.99 | 2.13 | 0.00% | |
| 2.36 | 2.40 | 2.10 | 2.13 | -11.62% | |
| 2.41 | 2.57 | 2.26 | 2.41 | -2.43% | |
| 2.46 | 2.52 | 2.31 | 2.47 | +6.47% | |
| 2.16 | 2.33 | 2.05 | 2.32 | +13.73% | |
| 2.16 | 2.21 | 1.97 | 2.04 | +3.03% | |
| 2.04 | 2.09 | 1.87 | 1.98 | +2.59% | |
| 1.98 | 2.11 | 1.92 | 1.93 | -1.03% | |
| 2.00 | 2.19 | 1.94 | 1.95 | -17.72% | |
| 2.37 | 2.52 | 2.32 | 2.37 | +3.04% | |
| 2.33 | 2.59 | 2.28 | 2.30 | -8.37% | |
| 2.65 | 2.78 | 2.50 | 2.51 | -5.99% | |
| 2.54 | 2.93 | 2.51 | 2.67 | +10.33% | |
| 2.25 | 2.45 | 2.20 | 2.42 | +10.50% | |
| 2.28 | 2.31 | 2.04 | 2.19 | -5.60% | |
| 2.30 | 2.38 | 2.21 | 2.32 | -0.43% | |
| 2.36 | 2.44 | 2.23 | 2.33 | -8.27% | |
| 2.52 | 2.57 | 2.37 | 2.54 | +2.42% | |
| 2.68 | 2.69 | 2.41 | 2.48 | -12.06% | |
| 3.00 | 3.10 | 2.72 | 2.82 | -0.70% | |
| 2.70 | 2.87 | 2.65 | 2.84 | +1.07% | |
| 2.78 | 2.90 | 2.69 | 2.81 | +9.77% | |
| 2.61 | 2.83 | 2.26 | 2.56 | -27.68% | |
| 3.84 | 4.06 | 3.37 | 3.54 | -6.60% | |
| 3.41 | 3.87 | 3.23 | 3.79 | +10.50% | |
| 4.24 | 4.36 | 3.38 | 3.43 | -14.25% | |
| 5.02 | 5.44 | 3.99 | 4.00 | -30.07% | |
| 5.52 | 6.13 | 5.18 | 5.72 | +5.93% | |
| 4.18 | 5.56 | 4.14 | 5.40 | +31.07% | |
| 4.48 | 5.07 | 4.08 | 4.12 | -11.78% | |
| 4.85 | 4.95 | 4.08 | 4.67 | +6.14% | |
| 4.39 | 4.57 | 3.98 | 4.40 | +1.85% | |
| 4.93 | 5.38 | 4.06 | 4.32 | -4.21% | |
| 4.90 | 5.35 | 4.20 | 4.51 | +19.63% | |
| 3.62 | 4.45 | 3.50 | 3.77 | -7.82% | |
| 4.03 | 4.86 | 4.02 | 4.09 | -5.32% | |
| 4.30 | 4.55 | 3.84 | 4.32 | +39.81% | |
| 2.07 | 3.12 | 2.02 | 3.09 | +33.77% | |
| 2.60 | 2.74 | 2.17 | 2.31 | +8.96% | |
| 1.85 | 2.15 | 1.84 | 2.12 | +35.03% | |
| 2.13 | 2.14 | 1.55 | 1.57 | -26.29% | |
| 2.38 | 2.39 | 1.78 | 2.13 | -20.22% | |
| 2.82 | 2.94 | 2.36 | 2.67 | -4.98% | |
| 3.40 | 3.41 | 2.75 | 2.81 | -21.29% | |
| 3.36 | 4.02 | 3.36 | 3.57 | +3.48% | |
| 3.80 | 3.93 | 3.44 | 3.45 | -15.23% | |
| 3.41 | 4.10 | 3.36 | 4.07 | +31.29% | |
| 3.23 | 3.33 | 3.04 | 3.10 | +1.31% | |
| 2.65 | 3.27 | 2.43 | 3.06 | +4.08% | |
| 3.21 | 3.36 | 2.79 | 2.94 | -16.00% | |
| 4.68 | 4.70 | 3.30 | 3.50 | -26.47% | |
| 4.39 | 4.92 | 4.22 | 4.76 | +23.96% | |
| 4.12 | 4.22 | 3.64 | 3.84 | -13.12% | |
| 4.37 | 4.76 | 3.92 | 4.42 | -3.70% | |
| 4.47 | 4.98 | 4.33 | 4.59 | +13.33% | |
| 3.92 | 4.32 | 3.79 | 4.05 | -0.49% | |
| 4.40 | 4.96 | 3.83 | 4.07 | -14.32% | |
| 4.43 | 5.24 | 4.23 | 4.75 | +3.49% | |
| 6.01 | 6.16 | 3.92 | 4.59 | -26.21% | |
| 6.62 | 7.02 | 6.00 | 6.22 | -11.90% | |
| 6.84 | 7.47 | 6.73 | 7.06 | -3.16% | |
| 6.00 | 7.30 | 5.54 | 7.29 | +20.50% | |
| 5.58 | 6.45 | 5.25 | 6.05 | -4.12% | |
| 7.60 | 7.60 | 5.90 | 6.31 | -10.75% | |
| 7.50 | 7.50 | 6.21 | 7.07 | -1.39% | |
| 8.39 | 8.70 | 6.90 | 7.17 | -27.58% | |
| 9.12 | 10.52 | 8.22 | 9.90 | +11.61% | |
| 10.41 | 10.41 | 8.48 | 8.87 | -7.12% | |
| 10.46 | 10.72 | 9.40 | 9.55 | -4.31% | |
| 13.23 | 13.34 | 9.85 | 9.98 | -21.60% | |
| 11.19 | 13.10 | 11.00 | 12.73 | +26.92% | |
| 10.57 | 11.37 | 9.42 | 10.03 | -5.02% | |
| 9.96 | 10.83 | 9.23 | 10.56 | -2.58% | |
| 10.59 | 11.97 | 9.99 | 10.84 | +14.59% | |
| 15.36 | 15.90 | 9.13 | 9.46 | -34.03% | |
| 12.92 | 15.20 | 11.80 | 14.34 | +22.46% | |
| 14.00 | 16.65 | 11.40 | 11.71 | -25.89% | |
| 11.68 | 16.76 | 11.33 | 15.80 | +20.24% | |
| 15.51 | 16.50 | 12.61 | 13.14 | -18.59% | |
| 15.19 | 16.55 | 14.10 | 16.14 | +18.16% | |
| 9.15 | 14.40 | 9.10 | 13.66 | +34.18% | |
| 11.63 | 11.63 | 9.41 | 10.18 | -14.02% | |
| 13.30 | 13.54 | 11.39 | 11.84 | -10.71% | |
| 12.40 | 14.67 | 11.50 | 13.26 | +2.55% | |
| 14.50 | 15.51 | 12.88 | 12.93 | -4.86% | |
| 13.06 | 13.69 | 11.42 | 13.59 | +5.35% | |
| 11.30 | 13.59 | 11.21 | 12.90 | +13.36% | |
| 13.14 | 13.20 | 10.93 | 11.38 | -6.49% | |
| 11.89 | 12.80 | 10.57 | 12.17 | -3.03% | |
| 15.56 | 15.56 | 11.37 | 12.55 | -17.38% | |
| 15.28 | 17.01 | 14.64 | 15.19 | -13.69% | |
| 20.40 | 20.40 | 16.99 | 17.60 | -17.10% | |
| 18.68 | 22.98 | 16.20 | 21.23 | +36.18% | |
| 15.49 | 18.38 | 13.50 | 15.59 | — |