Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
2.500
-0.380 (-13.19%)
At close: Mar 11, 2026, 4:00 PM EDT
2.510
+0.010 (0.39%)
After-hours: Mar 11, 2026, 7:59 PM EDT
GEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.09 | 3.33 | 2.45 | 2.50 | 2.50 | -13.19% | 117,320 |
| Mar 10, 2026 | 2.56 | 3.10 | 2.50 | 2.88 | 2.88 | 13.88% | 102,748 |
| Mar 9, 2026 | 2.64 | 2.84 | 2.47 | 2.53 | 2.53 | -5.00% | 21,433 |
| Mar 6, 2026 | 2.74 | 2.95 | 2.51 | 2.66 | 2.66 | -3.20% | 38,793 |
| Mar 5, 2026 | 2.70 | 3.14 | 2.30 | 2.75 | 2.75 | 8.52% | 233,318 |
| Mar 4, 2026 | 1.65 | 2.63 | 1.65 | 2.53 | 2.53 | 65.95% | 226,019 |
| Mar 3, 2026 | 1.43 | 1.58 | 1.42 | 1.53 | 1.53 | -1.42% | 16,047 |
| Mar 2, 2026 | 1.29 | 1.56 | 1.26 | 1.55 | 1.55 | 16.73% | 21,274 |
| Feb 27, 2026 | 1.27 | 1.35 | 1.14 | 1.33 | 1.33 | -3.28% | 5,020 |
| Feb 26, 2026 | 1.37 | 1.49 | 1.31 | 1.37 | 1.37 | -1.65% | 13,366 |
| Feb 25, 2026 | 1.36 | 1.52 | 1.36 | 1.40 | 1.40 | 7.23% | 258,553 |
| Feb 24, 2026 | 1.24 | 1.32 | 1.19 | 1.30 | 1.30 | 4.92% | 32,141 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.13 | 1.24 | 1.24 | -0.80% | 79,188 |
| Feb 20, 2026 | 1.27 | 1.35 | 1.24 | 1.25 | 1.25 | -7.06% | 96,519 |
| Feb 19, 2026 | 1.45 | 1.47 | 1.25 | 1.35 | 1.34 | -10.63% | 185,732 |
| Feb 18, 2026 | 1.60 | 1.67 | 1.50 | 1.51 | 1.51 | -6.75% | 88,172 |
| Feb 17, 2026 | 1.75 | 1.77 | 1.44 | 1.61 | 1.61 | -24.47% | 130,073 |
| Feb 13, 2026 | 1.80 | 2.23 | 1.80 | 2.14 | 2.14 | 23.88% | 40,756 |
| Feb 12, 2026 | 1.70 | 1.83 | 1.63 | 1.73 | 1.73 | 0.52% | 20,313 |
| Feb 11, 2026 | 2.06 | 2.06 | 1.70 | 1.72 | 1.72 | -16.37% | 8,490 |
| Feb 10, 2026 | 2.44 | 2.44 | 2.04 | 2.05 | 2.05 | -16.04% | 15,393 |
| Feb 9, 2026 | 2.31 | 2.52 | 2.26 | 2.44 | 2.44 | 5.94% | 19,717 |
| Feb 6, 2026 | 1.88 | 2.40 | 1.88 | 2.31 | 2.31 | 29.97% | 29,522 |
| Feb 5, 2026 | 2.05 | 2.05 | 1.76 | 1.78 | 1.78 | -18.54% | 109,146 |
| Feb 4, 2026 | 2.12 | 2.56 | 2.11 | 2.18 | 2.18 | -4.39% | 25,293 |
| Feb 3, 2026 | 2.27 | 2.53 | 2.11 | 2.28 | 2.28 | -6.21% | 18,945 |
| Feb 2, 2026 | 2.62 | 2.66 | 2.34 | 2.43 | 2.43 | -13.52% | 21,049 |
| Jan 30, 2026 | 2.64 | 2.90 | 2.51 | 2.81 | 2.81 | 2.55% | 52,076 |
| Jan 29, 2026 | 3.40 | 3.40 | 2.68 | 2.74 | 2.74 | -20.85% | 81,947 |
| Jan 28, 2026 | 3.48 | 3.59 | 3.38 | 3.46 | 3.46 | 0.35% | 31,957 |
| Jan 27, 2026 | 3.68 | 3.73 | 3.33 | 3.45 | 3.45 | -9.69% | 60,061 |
| Jan 26, 2026 | 3.84 | 4.00 | 3.77 | 3.82 | 3.82 | -3.19% | 53,001 |
| Jan 23, 2026 | 4.21 | 4.34 | 3.91 | 3.95 | 3.95 | -6.27% | 40,194 |
| Jan 22, 2026 | 4.43 | 4.48 | 4.10 | 4.21 | 4.21 | -3.26% | 16,074 |
| Jan 21, 2026 | 4.57 | 4.73 | 4.22 | 4.35 | 4.35 | -3.50% | 14,809 |
| Jan 20, 2026 | 4.54 | 4.77 | 4.43 | 4.51 | 4.51 | -10.05% | 15,057 |
| Jan 16, 2026 | 4.55 | 5.25 | 4.55 | 5.01 | 5.01 | 10.46% | 28,448 |
| Jan 15, 2026 | 4.95 | 4.95 | 4.45 | 4.54 | 4.54 | -7.03% | 18,947 |
| Jan 14, 2026 | 4.60 | 5.25 | 4.60 | 4.88 | 4.88 | 6.15% | 42,883 |
| Jan 13, 2026 | 4.84 | 4.84 | 4.24 | 4.60 | 4.60 | -0.97% | 25,907 |
| Jan 12, 2026 | 4.66 | 5.05 | 4.39 | 4.64 | 4.64 | -1.82% | 48,840 |
| Jan 9, 2026 | 5.30 | 5.30 | 4.62 | 4.73 | 4.73 | -8.97% | 43,251 |
| Jan 8, 2026 | 5.10 | 5.32 | 5.05 | 5.20 | 5.20 | 1.29% | 13,443 |
| Jan 7, 2026 | 5.55 | 5.60 | 5.10 | 5.13 | 5.13 | -12.80% | 47,894 |
| Jan 6, 2026 | 5.63 | 6.06 | 5.27 | 5.88 | 5.88 | 11.46% | 31,040 |
| Jan 5, 2026 | 4.93 | 5.60 | 4.93 | 5.28 | 5.28 | 15.24% | 42,788 |
| Jan 2, 2026 | 4.35 | 4.76 | 4.26 | 4.58 | 4.58 | 7.49% | 24,994 |
| Dec 31, 2025 | 4.22 | 4.27 | 4.05 | 4.26 | 4.26 | -0.12% | 31,460 |
| Dec 30, 2025 | 4.48 | 4.64 | 4.26 | 4.27 | 4.27 | -7.86% | 31,715 |
| Dec 29, 2025 | 4.75 | 5.00 | 4.42 | 4.63 | 4.63 | -5.05% | 38,572 |