Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
9.40
-1.65 (-14.93%)
At close: Apr 29, 2026, 4:00 PM EDT
9.85
+0.45 (4.79%)
After-hours: Apr 29, 2026, 7:56 PM EDT
GEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.03 | 10.03 | 9.40 | 9.96 | 9.96 | -9.88% | 3,431 |
| Apr 28, 2026 | 10.50 | 11.17 | 10.50 | 11.05 | 11.05 | 5.23% | 5,096 |
| Apr 27, 2026 | 10.92 | 11.26 | 9.91 | 10.50 | 10.50 | -2.22% | 7,124 |
| Apr 24, 2026 | 10.26 | 10.89 | 10.11 | 10.74 | 10.74 | -2.37% | 4,482 |
| Apr 23, 2026 | 12.03 | 12.20 | 10.65 | 11.00 | 11.00 | -11.00% | 6,163 |
| Apr 22, 2026 | 12.00 | 13.20 | 12.00 | 12.36 | 12.36 | 6.22% | 11,065 |
| Apr 21, 2026 | 12.92 | 12.92 | 11.24 | 11.64 | 11.64 | -6.58% | 5,331 |
| Apr 20, 2026 | 13.20 | 13.20 | 11.80 | 12.46 | 12.46 | -5.58% | 6,254 |
| Apr 17, 2026 | 13.42 | 14.60 | 13.19 | 13.19 | 13.19 | -1.21% | 11,355 |
| Apr 16, 2026 | 14.26 | 14.26 | 12.36 | 13.36 | 13.36 | -2.51% | 5,471 |
| Apr 15, 2026 | 15.61 | 15.61 | 13.40 | 13.70 | 13.70 | -2.49% | 6,735 |
| Apr 14, 2026 | 14.10 | 15.60 | 13.60 | 14.05 | 14.05 | 8.41% | 10,288 |
| Apr 13, 2026 | 10.80 | 13.60 | 10.61 | 12.96 | 12.96 | 14.47% | 10,931 |
| Apr 10, 2026 | 14.73 | 14.73 | 11.20 | 11.32 | 11.32 | -19.30% | 16,177 |
| Apr 9, 2026 | 12.42 | 15.37 | 10.60 | 14.03 | 14.03 | 18.90% | 11,862 |
| Apr 8, 2026 | 13.08 | 13.20 | 11.60 | 11.80 | 11.80 | 3.93% | 12,052 |
| Apr 7, 2026 | 11.00 | 11.60 | 10.40 | 11.35 | 11.35 | 2.12% | 4,320 |
| Apr 6, 2026 | 11.80 | 11.80 | 11.00 | 11.12 | 11.12 | 2.56% | 4,190 |
| Apr 2, 2026 | 9.95 | 11.20 | 9.22 | 10.84 | 10.84 | -1.47% | 12,325 |
| Apr 1, 2026 | 12.00 | 12.20 | 11.00 | 11.00 | 11.00 | -3.19% | 12,627 |
| Mar 31, 2026 | 10.24 | 11.63 | 9.80 | 11.36 | 11.36 | 17.47% | 7,928 |
| Mar 30, 2026 | 10.66 | 10.66 | 9.18 | 9.67 | 9.67 | -4.20% | 15,089 |
| Mar 27, 2026 | 12.15 | 12.15 | 10.10 | 10.10 | 10.10 | -20.80% | 8,875 |
| Mar 26, 2026 | 14.02 | 15.80 | 12.70 | 12.75 | 12.75 | -16.26% | 20,690 |
| Mar 25, 2026 | 17.31 | 17.66 | 15.02 | 15.23 | 15.23 | -9.37% | 10,528 |
| Mar 24, 2026 | 20.60 | 20.60 | 16.60 | 16.80 | 16.80 | -18.64% | 12,560 |
| Mar 23, 2026 | 22.40 | 22.40 | 19.13 | 20.65 | 20.65 | -6.98% | 6,007 |
| Mar 20, 2026 | 23.00 | 23.00 | 19.40 | 22.20 | 22.20 | -4.10% | 12,516 |
| Mar 19, 2026 | 22.20 | 23.40 | 19.50 | 23.15 | 23.15 | 1.52% | 20,417 |
| Mar 18, 2026 | 28.20 | 28.20 | 20.80 | 22.80 | 22.80 | -31.23% | 52,439 |
| Mar 17, 2026 | 34.20 | 35.43 | 33.00 | 33.16 | 33.16 | -2.85% | 1,827 |
| Mar 16, 2026 | 39.40 | 42.60 | 33.80 | 34.13 | 34.13 | -13.16% | 6,193 |
| Mar 13, 2026 | 42.40 | 44.85 | 39.20 | 39.30 | 39.30 | -3.36% | 2,811 |
| Mar 12, 2026 | 49.00 | 49.00 | 38.00 | 40.67 | 40.67 | -18.67% | 8,526 |
| Mar 11, 2026 | 61.80 | 66.50 | 49.00 | 50.00 | 50.00 | -13.19% | 5,866 |
| Mar 10, 2026 | 51.20 | 62.00 | 50.00 | 57.60 | 57.60 | 13.88% | 5,137 |
| Mar 9, 2026 | 52.80 | 56.74 | 49.40 | 50.58 | 50.58 | -5.00% | 1,071 |
| Mar 6, 2026 | 54.80 | 59.00 | 50.20 | 53.24 | 53.24 | -3.20% | 1,939 |
| Mar 5, 2026 | 54.00 | 62.80 | 46.00 | 55.00 | 55.00 | 8.52% | 11,665 |
| Mar 4, 2026 | 33.00 | 52.60 | 33.00 | 50.68 | 50.68 | 65.93% | 11,300 |
| Mar 3, 2026 | 28.60 | 31.60 | 28.30 | 30.54 | 30.54 | -1.41% | 802 |
| Mar 2, 2026 | 25.80 | 31.20 | 25.20 | 30.98 | 30.98 | 16.70% | 1,063 |
| Feb 27, 2026 | 25.40 | 27.00 | 22.80 | 26.55 | 26.55 | -3.25% | 251 |
| Feb 26, 2026 | 27.40 | 29.80 | 26.20 | 27.44 | 27.44 | -1.68% | 668 |
| Feb 25, 2026 | 27.20 | 30.40 | 27.20 | 27.91 | 27.91 | 7.24% | 12,927 |
| Feb 24, 2026 | 24.80 | 26.40 | 23.80 | 26.02 | 26.02 | 4.93% | 1,607 |
| Feb 23, 2026 | 24.60 | 25.30 | 22.60 | 24.80 | 24.80 | -0.80% | 3,959 |
| Feb 20, 2026 | 25.40 | 27.00 | 24.80 | 25.00 | 25.00 | -7.03% | 4,825 |
| Feb 19, 2026 | 29.00 | 29.30 | 25.00 | 26.89 | 26.89 | -10.66% | 9,286 |
| Feb 18, 2026 | 32.00 | 33.39 | 29.90 | 30.10 | 30.10 | -6.76% | 4,408 |