Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
12.61
-0.23 (-1.82%)
Sep 22, 2026, 4:00 PM EDT - Market closed
GEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.83 | 12.95 | 11.77 | 12.61 | 12.61 | -1.79% | 59,462 |
| Sep 21, 2026 | 12.35 | 13.50 | 11.36 | 12.84 | 12.84 | 6.73% | 60,067 |
| Sep 18, 2026 | 7.72 | 12.10 | 7.72 | 12.03 | 12.03 | 60.40% | 113,355 |
| Sep 17, 2026 | 6.86 | 7.89 | 6.70 | 7.50 | 7.50 | 11.90% | 122,692 |
| Sep 16, 2026 | 7.33 | 7.33 | 6.42 | 6.70 | 6.70 | -8.05% | 30,481 |
| Sep 15, 2026 | 8.34 | 8.34 | 7.10 | 7.29 | 7.29 | -18.67% | 92,450 |
| Sep 14, 2026 | 8.20 | 9.13 | 7.93 | 8.96 | 8.96 | 15.97% | 102,372 |
| Sep 11, 2026 | 8.06 | 8.98 | 7.68 | 7.73 | 7.73 | 2.71% | 20,897 |
| Sep 10, 2026 | 7.36 | 8.09 | 7.36 | 7.52 | 7.52 | -2.86% | 19,010 |
| Sep 9, 2026 | 9.00 | 9.00 | 7.74 | 7.74 | 7.74 | -9.73% | 14,129 |
| Sep 8, 2026 | 8.17 | 8.76 | 7.92 | 8.58 | 8.58 | -0.35% | 16,646 |
| Sep 4, 2026 | 8.66 | 8.72 | 7.99 | 8.61 | 8.61 | -6.48% | 25,088 |
| Sep 3, 2026 | 7.84 | 9.23 | 7.84 | 9.21 | 9.21 | 24.94% | 41,576 |
| Sep 2, 2026 | 6.79 | 7.39 | 6.69 | 7.37 | 7.37 | 6.49% | 6,066 |
| Sep 1, 2026 | 7.10 | 7.45 | 6.74 | 6.92 | 6.92 | -14.42% | 14,874 |
| Aug 31, 2026 | 7.08 | 8.15 | 7.04 | 8.09 | 8.08 | 8.08% | 13,357 |
| Aug 28, 2026 | 8.19 | 8.87 | 7.30 | 7.48 | 7.48 | -16.91% | 40,294 |
| Aug 27, 2026 | 9.40 | 10.04 | 8.95 | 9.00 | 9.00 | 6.31% | 33,713 |
| Aug 26, 2026 | 8.34 | 9.11 | 8.17 | 8.47 | 8.47 | -4.43% | 13,167 |
| Aug 25, 2026 | 7.30 | 9.24 | 7.30 | 8.86 | 8.86 | 21.38% | 72,406 |
| Aug 24, 2026 | 7.88 | 8.84 | 6.60 | 7.30 | 7.30 | -4.08% | 100,671 |
| Aug 21, 2026 | 7.35 | 9.31 | 7.35 | 7.61 | 7.61 | 7.57% | 133,140 |
| Aug 20, 2026 | 7.20 | 7.55 | 6.48 | 7.08 | 7.07 | 10.54% | 38,446 |
| Aug 19, 2026 | 5.63 | 6.51 | 5.47 | 6.40 | 6.40 | 22.37% | 45,041 |
| Aug 18, 2026 | 5.23 | 5.30 | 4.99 | 5.23 | 5.23 | -5.22% | 15,875 |
| Aug 17, 2026 | 6.65 | 6.65 | 4.85 | 5.52 | 5.52 | -16.45% | 62,855 |
| Aug 14, 2026 | 7.33 | 7.72 | 6.41 | 6.61 | 6.60 | -17.21% | 26,436 |
| Aug 13, 2026 | 7.66 | 8.40 | 7.57 | 7.98 | 7.98 | 6.32% | 23,564 |
| Aug 12, 2026 | 7.17 | 7.67 | 6.88 | 7.50 | 7.50 | 5.74% | 16,102 |
| Aug 11, 2026 | 7.39 | 7.39 | 6.95 | 7.10 | 7.10 | -2.92% | 6,257 |
| Aug 10, 2026 | 7.02 | 7.31 | 6.61 | 7.31 | 7.31 | 1.28% | 26,439 |
| Aug 7, 2026 | 6.93 | 7.34 | 6.85 | 7.22 | 7.22 | 4.86% | 7,496 |
| Aug 6, 2026 | 6.90 | 7.44 | 6.82 | 6.88 | 6.88 | -3.86% | 21,338 |
| Aug 5, 2026 | 7.27 | 7.70 | 7.04 | 7.16 | 7.16 | -7.02% | 11,653 |
| Aug 4, 2026 | 7.46 | 7.77 | 6.64 | 7.70 | 7.70 | 11.59% | 61,310 |
| Aug 3, 2026 | 6.90 | 7.39 | 6.59 | 6.90 | 6.90 | 3.22% | 55,397 |
| Jul 31, 2026 | 6.75 | 6.90 | 6.25 | 6.69 | 6.68 | -10.59% | 24,717 |
| Jul 30, 2026 | 7.48 | 7.66 | 7.15 | 7.48 | 7.48 | 3.60% | 38,986 |
| Jul 29, 2026 | 8.03 | 8.04 | 7.20 | 7.22 | 7.22 | -14.57% | 17,995 |
| Jul 28, 2026 | 8.17 | 8.45 | 7.43 | 8.45 | 8.45 | -2.21% | 85,356 |
| Jul 27, 2026 | 8.45 | 8.76 | 8.01 | 8.64 | 8.64 | 6.26% | 49,323 |
| Jul 24, 2026 | 8.26 | 8.34 | 8.02 | 8.13 | 8.13 | -5.18% | 2,069 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.00 | 8.57 | 8.57 | -6.60% | 34,407 |
| Jul 22, 2026 | 9.64 | 9.64 | 9.18 | 9.18 | 9.18 | -9.74% | 10,291 |
| Jul 21, 2026 | 9.40 | 10.57 | 9.32 | 10.17 | 10.17 | 10.77% | 7,830 |
| Jul 20, 2026 | 8.01 | 9.25 | 8.01 | 9.18 | 9.18 | 14.86% | 30,644 |
| Jul 17, 2026 | 8.43 | 8.43 | 7.72 | 7.99 | 7.99 | -14.76% | 32,729 |
| Jul 16, 2026 | 9.84 | 10.06 | 8.13 | 9.38 | 9.38 | -5.32% | 2,597 |
| Jul 15, 2026 | 9.36 | 10.00 | 9.36 | 9.91 | 9.90 | 15.35% | 23,941 |
| Jul 14, 2026 | 8.67 | 8.96 | 8.44 | 8.59 | 8.59 | 4.55% | 3,437 |