Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
1.725
+0.009 (0.52%)
Feb 12, 2026, 4:00 PM EST - Market closed
GEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 5.00 | 5.08 | 4.82 | 4.88 | 4.88 | -12.91% | 63,879 |
| Dec 24, 2025 | 5.23 | 5.61 | 5.10 | 5.60 | 5.60 | 4.87% | 28,905 |
| Dec 23, 2025 | 5.62 | 5.62 | 5.17 | 5.34 | 5.34 | -11.34% | 37,869 |
| Dec 22, 2025 | 6.00 | 6.25 | 5.81 | 6.02 | 6.02 | 5.74% | 25,885 |
| Dec 19, 2025 | 5.14 | 5.83 | 5.14 | 5.70 | 5.69 | 10.97% | 26,342 |
| Dec 18, 2025 | 5.60 | 5.70 | 5.07 | 5.13 | 5.13 | -4.56% | 30,451 |
| Dec 17, 2025 | 6.50 | 6.71 | 5.37 | 5.38 | 5.38 | -17.66% | 95,855 |
| Dec 16, 2025 | 6.21 | 6.99 | 6.07 | 6.53 | 6.53 | 8.18% | 103,454 |
| Dec 15, 2025 | 7.66 | 7.66 | 5.85 | 6.04 | 6.04 | -23.67% | 148,999 |
| Dec 12, 2025 | 9.40 | 10.47 | 7.63 | 7.91 | 7.91 | -24.83% | 190,707 |
| Dec 11, 2025 | 7.87 | 10.71 | 6.85 | 10.52 | 10.52 | 65.33% | 321,499 |
| Dec 10, 2025 | 6.00 | 6.36 | 5.62 | 6.36 | 6.36 | -1.61% | 145,096 |
| Dec 9, 2025 | 6.03 | 6.74 | 5.84 | 6.47 | 6.47 | 3.70% | 5,215 |
| Dec 8, 2025 | 6.88 | 6.88 | 6.10 | 6.24 | 6.24 | -3.77% | 4,738 |
| Dec 5, 2025 | 6.79 | 7.35 | 6.39 | 6.48 | 6.48 | -7.47% | 11,291 |
| Dec 4, 2025 | 5.85 | 7.36 | 5.85 | 7.00 | 7.00 | 20.08% | 33,546 |
| Dec 3, 2025 | 4.82 | 6.15 | 4.82 | 5.83 | 5.83 | 21.88% | 17,829 |
| Dec 2, 2025 | 5.18 | 5.44 | 4.77 | 4.79 | 4.79 | -3.74% | 13,972 |