Skip to main content
logo
Leverage Shares 2X Long GEV Daily ETF (GEVG)
NASDAQ: GEVG · Real-Time Price · USD
23.39
+1.13 (5.06%)
Apr 1, 2026, 4:00 PM EDT - Market closed

GEVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.1424.1623.1424.07-8.11%25,238
Mar 31, 202620.3322.2620.0022.2622.2613.55%107,283
Mar 30, 202621.5821.9119.2819.6119.61-8.30%31,226
Mar 27, 202622.1122.6821.1421.3821.38-4.84%25,839
Mar 26, 202624.3024.7922.4122.4722.47-10.80%32,708
Mar 25, 202625.7226.5625.1525.1925.192.64%63,443
Mar 24, 202622.7124.7621.9424.5424.546.51%27,898
Mar 23, 202622.5525.0021.8623.0423.047.84%62,357
Mar 20, 202623.0023.4121.3221.3621.36-5.75%23,151
Mar 19, 202621.0022.9520.5422.6722.673.53%15,847
Mar 18, 202621.0523.0021.0521.9021.903.47%28,979
Mar 17, 202620.7921.1820.0621.1621.163.99%15,463
Mar 16, 202619.9120.7519.5920.3520.355.63%17,306
Mar 13, 202620.6621.1219.2619.2619.26-6.66%35,043
Mar 12, 202621.0021.3120.1220.6420.64-3.38%12,651
Mar 11, 202620.8321.6120.8221.3621.361.22%8,370
Mar 10, 202620.9821.7620.9021.1021.102.64%26,247
Mar 9, 202618.1420.6318.1420.5620.569.97%38,004
Mar 6, 202618.5719.9818.4418.7018.70-6.48%83,568
Mar 5, 202621.2721.3518.8319.9919.99-6.70%43,399
Mar 4, 202621.5622.3421.2321.4321.430.55%24,923
Mar 3, 202622.0022.1319.7521.3121.31-9.11%24,402
Mar 2, 202622.7524.0522.7023.4523.451.85%20,714
Feb 27, 202622.3323.0222.0523.0223.02-0.61%17,938
Feb 26, 202623.0023.3020.9023.1623.16-0.17%26,069
Feb 25, 202623.9224.0823.1323.2023.20-0.53%20,330
Feb 24, 202620.6623.5020.5523.3323.3311.30%48,326
Feb 23, 202620.9520.9920.2520.9620.960.04%23,767
Feb 20, 202620.9821.4620.5820.9520.95-0.56%23,187
Feb 19, 202620.5721.2020.5721.0721.073.12%5,686
Feb 18, 202620.7521.0520.2620.4320.43-1.07%16,255
Feb 17, 202619.8920.6819.2020.6520.656.01%17,376
Feb 13, 202620.0520.2219.3619.4819.48-4.40%6,932
Feb 12, 202621.2521.5420.1120.3820.38-1.43%24,824
Feb 11, 202620.9821.1819.7020.6720.678.02%33,046
Feb 10, 202619.9820.0819.0019.1419.14-2.63%15,987
Feb 9, 202619.0520.1719.0519.6519.655.56%19,003
Feb 6, 202617.7218.6217.5618.6218.6211.26%33,316
Feb 5, 202615.7017.5115.7016.7316.73-1.96%43,156
Feb 4, 202619.2919.2915.3917.0717.07-8.61%73,463
Feb 3, 202618.8319.3017.5518.6818.686.48%25,355
Feb 2, 202616.9017.8016.6317.5417.546.38%56,121
Jan 30, 202616.0017.3515.9016.4916.493.83%43,096
Jan 29, 202615.7915.9114.4515.8815.880.67%95,835
Jan 28, 202614.7016.1414.2515.7715.775.99%153,005
Jan 27, 202614.2215.0014.1314.8814.887.65%84,310
Jan 26, 202613.5314.4913.5313.8313.832.94%13,971
Jan 23, 202613.2613.6913.0613.4313.43-1.20%10,431
Jan 22, 202614.2114.2213.0013.5913.59-2.20%31,934
Jan 21, 202614.9914.9913.3413.9013.90-4.71%43,139