Leverage Shares 2X Long GEMI Daily ETF (GEMG)
NASDAQ: GEMG · Real-Time Price · USD
6.60
-1.38 (-17.24%)
At close: Aug 14, 2026, 4:00 PM EDT
6.59
-0.01 (-0.22%)
After-hours: Aug 14, 2026, 7:56 PM EDT
GEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.37 | 8.46 | 8.00 | 8.21 | 8.21 | -3.79% | 3,897 |
| Jul 10, 2026 | 8.60 | 8.60 | 8.29 | 8.54 | 8.54 | 2.57% | 1,607 |
| Jul 9, 2026 | 8.13 | 8.42 | 8.12 | 8.32 | 8.32 | 2.41% | 3,786 |
| Jul 8, 2026 | 7.80 | 8.13 | 7.30 | 8.13 | 8.13 | 1.22% | 2,700 |
| Jul 7, 2026 | 8.12 | 8.31 | 7.87 | 8.03 | 8.03 | -10.48% | 4,046 |
| Jul 6, 2026 | 8.00 | 9.09 | 7.96 | 8.97 | 8.97 | 7.29% | 6,819 |
| Jul 2, 2026 | 10.22 | 10.90 | 8.36 | 8.36 | 8.36 | -14.17% | 36,186 |
| Jul 1, 2026 | 8.46 | 10.12 | 8.43 | 9.74 | 9.74 | 14.05% | 41,362 |
| Jun 30, 2026 | 8.62 | 8.77 | 7.80 | 8.54 | 8.54 | 0.11% | 13,367 |
| Jun 29, 2026 | 7.62 | 8.53 | 7.39 | 8.53 | 8.53 | 4.08% | 5,809 |
| Jun 26, 2026 | 7.07 | 8.20 | 7.07 | 8.20 | 8.20 | 13.62% | 4,006 |
| Jun 25, 2026 | 8.26 | 8.26 | 7.21 | 7.21 | 7.21 | -12.76% | 26,505 |
| Jun 24, 2026 | 9.04 | 9.15 | 8.01 | 8.27 | 8.27 | -11.64% | 22,966 |
| Jun 23, 2026 | 9.63 | 9.92 | 9.05 | 9.36 | 9.36 | -6.14% | 36,767 |
| Jun 22, 2026 | 11.00 | 12.50 | 9.97 | 9.97 | 9.97 | -6.06% | 47,016 |
| Jun 18, 2026 | 10.87 | 11.49 | 10.39 | 10.61 | 10.61 | -3.78% | 26,735 |
| Jun 17, 2026 | 11.12 | 12.15 | 10.84 | 11.03 | 11.03 | 3.75% | 23,208 |
| Jun 16, 2026 | 12.10 | 12.50 | 10.63 | 10.63 | 10.63 | -15.48% | 15,996 |
| Jun 15, 2026 | 12.00 | 13.27 | 12.00 | 12.58 | 12.58 | 16.63% | 7,406 |
| Jun 12, 2026 | 11.16 | 11.35 | 10.32 | 10.78 | 10.78 | 2.16% | 10,164 |
| Jun 11, 2026 | 9.21 | 10.65 | 9.21 | 10.56 | 10.56 | 12.99% | 6,358 |
| Jun 10, 2026 | 9.95 | 10.42 | 9.22 | 9.34 | 9.34 | -5.24% | 39,669 |
| Jun 9, 2026 | 11.19 | 11.80 | 9.48 | 9.86 | 9.86 | -15.27% | 38,477 |
| Jun 8, 2026 | 9.68 | 11.75 | 9.32 | 11.64 | 11.64 | 31.70% | 26,394 |
| Jun 5, 2026 | 10.04 | 10.04 | 8.68 | 8.84 | 8.84 | -19.68% | 15,615 |
| Jun 4, 2026 | 10.65 | 11.57 | 10.58 | 11.00 | 11.00 | 5.34% | 9,676 |