Skip to main content
logo
Leverage Shares 2X Long GEV Daily ETF (GEVG)
NASDAQ: GEVG · Real-Time Price · USD
28.41
+0.75 (2.73%)
At close: Aug 14, 2026, 4:00 PM EDT
27.45
-0.96 (-3.39%)
After-hours: Aug 14, 2026, 7:21 PM EDT

GEVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202628.0428.6827.9128.4228.412.72%35,303
Aug 13, 202627.5028.5626.2927.6627.662.04%32,795
Aug 12, 202627.6527.6527.0027.1127.115.35%11,458
Aug 11, 202625.9626.8725.5425.7325.734.24%18,686
Aug 10, 202624.9625.0924.6924.6924.69-0.11%8,835
Aug 7, 202626.2226.2223.4124.7224.71-1.86%24,228
Aug 6, 202625.9226.8125.1825.1825.18-4.05%21,549
Aug 5, 202625.9027.2025.9026.2526.25-0.05%19,529
Aug 4, 202627.4127.4125.3126.2626.262.16%26,502
Aug 3, 202623.8125.7623.8125.7125.703.36%17,530
Jul 31, 202627.4927.4924.3924.8724.871.30%35,868
Jul 30, 202623.3324.5723.1824.5524.5518.62%74,823
Jul 29, 202623.1423.2720.5920.7020.70-8.94%40,675
Jul 28, 202622.6823.3821.3722.7322.73-10.93%66,136
Jul 27, 202626.1126.1322.7325.5225.52-3.81%40,772
Jul 24, 202627.3727.3725.5726.5326.53-3.00%31,614
Jul 23, 202624.8827.7224.8127.3527.356.76%87,567
Jul 22, 202627.4528.1925.1925.6225.62-15.67%346,408
Jul 21, 202632.5033.6729.8730.3830.380.33%59,647
Jul 20, 202630.6831.4828.7930.2830.283.66%27,206
Jul 17, 202625.7629.7225.1229.2129.214.44%42,431
Jul 16, 202627.5028.6527.0027.9727.97-4.06%27,139
Jul 15, 202630.1530.2926.1429.1529.15-2.28%41,593
Jul 14, 202630.3630.3629.2529.8329.834.92%22,549
Jul 13, 202630.5630.5628.3928.4328.43-8.85%37,175
Jul 10, 202629.8831.8929.2131.1931.193.07%24,507
Jul 9, 202632.1432.1530.0530.2630.260.71%21,598
Jul 8, 202630.0732.1129.5830.0530.05-1.22%47,436
Jul 7, 202631.2031.4327.5030.4230.42-12.93%109,281
Jul 6, 202633.5837.6133.5834.9434.946.78%56,255
Jul 2, 202633.9534.1631.3732.7232.72-3.84%52,195
Jul 1, 202635.4335.6433.1634.0234.02-6.99%40,379
Jun 30, 202633.2736.6432.8336.5836.5813.36%70,499
Jun 29, 202630.6232.8030.5632.2732.2711.23%50,704
Jun 26, 202629.2231.3529.0129.0129.01-8.05%32,214
Jun 25, 202631.7432.6729.7531.5531.555.53%61,910
Jun 24, 202629.9530.5928.1029.9029.904.21%43,291
Jun 23, 202629.9431.0228.6928.6928.69-16.17%89,360
Jun 22, 202635.0035.0033.5534.2334.232.47%75,651
Jun 18, 202632.0033.7031.9333.4033.4011.88%99,399
Jun 17, 202626.7830.8226.7829.8529.8513.03%126,694
Jun 16, 202627.3327.7626.2626.4126.410.76%99,666
Jun 15, 202625.7926.5424.9726.2126.218.67%90,720
Jun 12, 202623.1624.2222.7524.1224.127.01%44,236
Jun 11, 202621.9723.1221.5922.5422.549.51%95,781
Jun 10, 202621.9422.2320.1220.5820.58-11.70%63,624
Jun 9, 202624.0024.7021.3423.3123.31-2.83%84,980
Jun 8, 202624.5924.9323.9923.9923.99-0.05%42,244
Jun 5, 202624.5025.0223.4524.0024.00-6.32%59,125
Jun 4, 202625.1625.8823.8825.6225.620.68%56,949