Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
0.5501
-0.0181 (-3.19%)
At close: Apr 1, 2026, 4:00 PM EDT
0.5401
-0.0100 (-1.82%)
After-hours: Apr 1, 2026, 4:21 PM EDT
GEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | - | -1.43% | 212,166 |
| Mar 31, 2026 | 0.51 | 0.58 | 0.49 | 0.57 | 0.57 | 17.47% | 158,528 |
| Mar 30, 2026 | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | -4.20% | 301,789 |
| Mar 27, 2026 | 0.61 | 0.61 | 0.50 | 0.50 | 0.50 | -20.80% | 177,507 |
| Mar 26, 2026 | 0.70 | 0.79 | 0.64 | 0.64 | 0.64 | -16.26% | 413,816 |
| Mar 25, 2026 | 0.87 | 0.88 | 0.75 | 0.76 | 0.76 | -9.37% | 210,579 |
| Mar 24, 2026 | 1.03 | 1.03 | 0.83 | 0.84 | 0.84 | -18.68% | 251,207 |
| Mar 23, 2026 | 1.12 | 1.12 | 0.96 | 1.03 | 1.03 | -6.94% | 120,141 |
| Mar 20, 2026 | 1.15 | 1.15 | 0.97 | 1.11 | 1.11 | -4.15% | 250,339 |
| Mar 19, 2026 | 1.11 | 1.17 | 0.98 | 1.16 | 1.16 | 1.58% | 408,352 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.04 | 1.14 | 1.14 | -31.24% | 1,048,793 |
| Mar 17, 2026 | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | -2.87% | 36,556 |
| Mar 16, 2026 | 1.97 | 2.13 | 1.69 | 1.71 | 1.71 | -13.13% | 123,872 |
| Mar 13, 2026 | 2.12 | 2.24 | 1.96 | 1.97 | 1.97 | -3.34% | 56,234 |
| Mar 12, 2026 | 2.45 | 2.45 | 1.90 | 2.03 | 2.03 | -18.68% | 170,527 |
| 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 |