Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
5.15
+0.03 (0.50%)
At close: Oct 15, 2026, 4:00 PM EDT
5.24
+0.09 (1.83%)
After-hours: Oct 15, 2026, 5:52 PM EDT
GEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.79 | 5.15 | 4.51 | 5.15 | 5.15 | 0.58% | 11,048 |
| Oct 14, 2026 | 5.56 | 5.59 | 5.07 | 5.12 | 5.12 | -11.79% | 4,120 |
| Oct 13, 2026 | 5.86 | 6.04 | 5.60 | 5.80 | 5.80 | -0.47% | 43,487 |
| Oct 12, 2026 | 6.46 | 6.50 | 5.75 | 5.83 | 5.83 | -11.97% | 69,845 |
| Oct 9, 2026 | 6.87 | 6.87 | 6.16 | 6.62 | 6.62 | -3.64% | 35,171 |
| Oct 8, 2026 | 6.73 | 7.05 | 6.18 | 6.87 | 6.87 | -1.15% | 11,781 |
| Oct 7, 2026 | 7.27 | 7.27 | 6.67 | 6.95 | 6.95 | -7.95% | 30,638 |
| Oct 6, 2026 | 8.06 | 8.22 | 7.51 | 7.55 | 7.55 | -5.51% | 65,407 |
| Oct 5, 2026 | 7.65 | 8.29 | 7.65 | 7.99 | 7.99 | 5.41% | 102,819 |
| Oct 2, 2026 | 9.41 | 10.02 | 7.40 | 7.58 | 7.58 | -16.29% | 119,294 |
| Oct 1, 2026 | 9.21 | 9.63 | 8.97 | 9.06 | 9.06 | -4.37% | 201,594 |
| Sep 30, 2026 | 9.49 | 9.83 | 9.31 | 9.47 | 9.47 | -3.77% | 70,128 |
| Sep 29, 2026 | 10.12 | 10.29 | 9.64 | 9.84 | 9.84 | 2.59% | 59,132 |
| Sep 28, 2026 | 10.32 | 10.32 | 9.52 | 9.59 | 9.59 | -12.61% | 50,192 |
| Sep 25, 2026 | 10.44 | 11.16 | 9.89 | 10.98 | 10.98 | -2.90% | 96,628 |
| Sep 24, 2026 | 11.25 | 11.84 | 10.67 | 11.30 | 11.30 | 0.38% | 61,827 |
| Sep 23, 2026 | 12.48 | 12.48 | 10.99 | 11.26 | 11.26 | -10.68% | 56,137 |
| 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 |