Leverage Shares 2X Long GEV Daily ETF (GEVG)
NASDAQ: GEVG · Real-Time Price · USD
21.36
+0.26 (1.22%)
At close: Mar 11, 2026, 4:00 PM EDT
21.14
-0.22 (-1.03%)
After-hours: Mar 11, 2026, 6:28 PM EDT
GEVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.83 | 21.61 | 20.82 | 21.36 | 21.36 | 1.22% | 8,370 |
| Mar 10, 2026 | 20.98 | 21.76 | 20.90 | 21.10 | 21.10 | 2.64% | 26,247 |
| Mar 9, 2026 | 18.14 | 20.63 | 18.14 | 20.56 | 20.56 | 9.97% | 38,004 |
| Mar 6, 2026 | 18.57 | 19.98 | 18.44 | 18.70 | 18.70 | -6.48% | 83,568 |
| Mar 5, 2026 | 21.27 | 21.35 | 18.83 | 19.99 | 19.99 | -6.70% | 43,399 |
| Mar 4, 2026 | 21.56 | 22.34 | 21.23 | 21.43 | 21.43 | 0.55% | 24,923 |
| Mar 3, 2026 | 22.00 | 22.13 | 19.75 | 21.31 | 21.31 | -9.11% | 24,402 |
| Mar 2, 2026 | 22.75 | 24.05 | 22.70 | 23.45 | 23.45 | 1.85% | 20,714 |
| Feb 27, 2026 | 22.33 | 23.02 | 22.05 | 23.02 | 23.02 | -0.61% | 17,938 |
| Feb 26, 2026 | 23.00 | 23.30 | 20.90 | 23.16 | 23.16 | -0.17% | 26,069 |
| Feb 25, 2026 | 23.92 | 24.08 | 23.13 | 23.20 | 23.20 | -0.53% | 20,330 |
| Feb 24, 2026 | 20.66 | 23.50 | 20.55 | 23.33 | 23.33 | 11.30% | 48,326 |
| Feb 23, 2026 | 20.95 | 20.99 | 20.25 | 20.96 | 20.96 | 0.04% | 23,767 |
| Feb 20, 2026 | 20.98 | 21.46 | 20.58 | 20.95 | 20.95 | -0.56% | 23,187 |
| Feb 19, 2026 | 20.57 | 21.20 | 20.57 | 21.07 | 21.07 | 3.12% | 5,686 |
| Feb 18, 2026 | 20.75 | 21.05 | 20.26 | 20.43 | 20.43 | -1.07% | 16,255 |
| Feb 17, 2026 | 19.89 | 20.68 | 19.20 | 20.65 | 20.65 | 6.01% | 17,376 |
| Feb 13, 2026 | 20.05 | 20.22 | 19.36 | 19.48 | 19.48 | -4.40% | 6,932 |
| Feb 12, 2026 | 21.25 | 21.54 | 20.11 | 20.38 | 20.38 | -1.43% | 24,824 |
| Feb 11, 2026 | 20.98 | 21.18 | 19.70 | 20.67 | 20.67 | 8.02% | 33,046 |
| Feb 10, 2026 | 19.98 | 20.08 | 19.00 | 19.14 | 19.14 | -2.63% | 15,987 |
| Feb 9, 2026 | 19.05 | 20.17 | 19.05 | 19.65 | 19.65 | 5.56% | 19,003 |
| Feb 6, 2026 | 17.72 | 18.62 | 17.56 | 18.62 | 18.62 | 11.26% | 33,316 |
| Feb 5, 2026 | 15.70 | 17.51 | 15.70 | 16.73 | 16.73 | -1.96% | 43,156 |
| Feb 4, 2026 | 19.29 | 19.29 | 15.39 | 17.07 | 17.07 | -8.61% | 73,463 |
| Feb 3, 2026 | 18.83 | 19.30 | 17.55 | 18.68 | 18.68 | 6.48% | 25,355 |
| Feb 2, 2026 | 16.90 | 17.80 | 16.63 | 17.54 | 17.54 | 6.38% | 56,121 |
| Jan 30, 2026 | 16.00 | 17.35 | 15.90 | 16.49 | 16.49 | 3.83% | 43,096 |
| Jan 29, 2026 | 15.79 | 15.91 | 14.45 | 15.88 | 15.88 | 0.67% | 95,835 |
| Jan 28, 2026 | 14.70 | 16.14 | 14.25 | 15.77 | 15.77 | 5.99% | 153,005 |
| Jan 27, 2026 | 14.22 | 15.00 | 14.13 | 14.88 | 14.88 | 7.65% | 84,310 |
| Jan 26, 2026 | 13.53 | 14.49 | 13.53 | 13.83 | 13.83 | 2.94% | 13,971 |
| Jan 23, 2026 | 13.26 | 13.69 | 13.06 | 13.43 | 13.43 | -1.20% | 10,431 |
| Jan 22, 2026 | 14.21 | 14.22 | 13.00 | 13.59 | 13.59 | -2.20% | 31,934 |
| Jan 21, 2026 | 14.99 | 14.99 | 13.34 | 13.90 | 13.90 | -4.71% | 43,139 |
| Jan 20, 2026 | 14.83 | 15.43 | 14.30 | 14.59 | 14.59 | 0.90% | 46,024 |
| Jan 16, 2026 | 14.00 | 14.87 | 13.75 | 14.46 | 14.46 | 12.27% | 52,179 |
| Jan 15, 2026 | 13.73 | 13.85 | 12.83 | 12.88 | 12.88 | -1.04% | 19,921 |
| Jan 14, 2026 | 13.35 | 13.35 | 12.91 | 13.01 | 13.01 | -2.21% | 16,360 |
| Jan 13, 2026 | 13.55 | 13.69 | 13.17 | 13.31 | 13.30 | 3.88% | 28,518 |
| Jan 12, 2026 | 12.93 | 12.97 | 12.79 | 12.81 | 12.81 | 4.99% | 6,498 |
| Jan 9, 2026 | 12.22 | 12.51 | 12.17 | 12.20 | 12.20 | -1.92% | 13,160 |
| Jan 8, 2026 | 13.75 | 13.75 | 12.07 | 12.44 | 12.44 | -9.96% | 20,126 |
| Jan 7, 2026 | 14.60 | 14.73 | 13.81 | 13.81 | 13.81 | -6.66% | 7,726 |
| Jan 6, 2026 | 14.96 | 14.96 | 13.77 | 14.80 | 14.80 | 2.78% | 7,364 |
| Jan 5, 2026 | 15.01 | 15.01 | 14.20 | 14.40 | 14.40 | -0.81% | 10,178 |
| Jan 2, 2026 | 14.05 | 14.52 | 13.80 | 14.52 | 14.52 | 7.36% | 12,225 |
| Dec 31, 2025 | 13.63 | 13.74 | 13.52 | 13.52 | 13.52 | -1.79% | 8,407 |
| Dec 30, 2025 | 14.10 | 14.10 | 13.77 | 13.77 | 13.77 | -1.30% | 7,152 |
| Dec 29, 2025 | 13.81 | 14.00 | 13.52 | 13.95 | 13.95 | 0.06% | 5,546 |