Leverage Shares 2X Long GEV Daily ETF (GEVG)
NASDAQ: GEVG · Real-Time Price · USD
20.48
-0.70 (-3.32%)
At close: Oct 15, 2026, 4:00 PM EDT
20.48
0.00 (0.01%)
After-hours: Oct 15, 2026, 7:42 PM EDT
GEVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.25 | 20.76 | 18.00 | 20.48 | 20.48 | -3.32% | 51,611 |
| Oct 14, 2026 | 23.44 | 23.44 | 20.30 | 21.18 | 21.18 | -11.80% | 30,253 |
| Oct 13, 2026 | 22.51 | 24.17 | 22.49 | 24.01 | 24.01 | 1.20% | 15,591 |
| Oct 12, 2026 | 23.66 | 24.16 | 23.43 | 23.73 | 23.73 | -1.46% | 19,677 |
| Oct 9, 2026 | 24.63 | 24.63 | 23.29 | 24.08 | 24.08 | 0.94% | 12,158 |
| Oct 8, 2026 | 24.33 | 25.20 | 23.00 | 23.86 | 23.86 | -0.15% | 25,772 |
| Oct 7, 2026 | 24.36 | 24.48 | 23.19 | 23.89 | 23.89 | -6.00% | 20,130 |
| Oct 6, 2026 | 24.16 | 26.49 | 24.16 | 25.42 | 25.42 | 7.61% | 46,604 |
| Oct 5, 2026 | 23.17 | 23.84 | 23.17 | 23.62 | 23.62 | 0.04% | 6,694 |
| Oct 2, 2026 | 24.28 | 24.28 | 22.30 | 23.61 | 23.61 | 0.34% | 60,127 |
| Oct 1, 2026 | 21.95 | 24.00 | 21.59 | 23.53 | 23.53 | 8.16% | 25,020 |
| Sep 30, 2026 | 22.52 | 22.68 | 21.72 | 21.75 | 21.75 | -3.07% | 12,007 |
| Sep 29, 2026 | 22.28 | 22.73 | 22.13 | 22.44 | 22.44 | 3.43% | 11,680 |
| Sep 28, 2026 | 21.98 | 22.52 | 21.66 | 21.70 | 21.70 | -2.26% | 13,688 |
| Sep 25, 2026 | 22.30 | 22.30 | 21.56 | 22.20 | 22.20 | 0.56% | 19,593 |
| Sep 24, 2026 | 21.01 | 22.26 | 20.60 | 22.08 | 22.08 | 0.97% | 18,264 |
| Sep 23, 2026 | 21.75 | 21.95 | 21.16 | 21.87 | 21.87 | -0.12% | 19,811 |
| Sep 22, 2026 | 21.10 | 22.27 | 21.10 | 21.89 | 21.89 | 0.85% | 51,782 |
| Sep 21, 2026 | 22.04 | 22.38 | 21.71 | 21.71 | 21.71 | 1.42% | 22,740 |
| Sep 18, 2026 | 20.88 | 21.80 | 20.88 | 21.40 | 21.40 | 2.99% | 25,421 |
| Sep 17, 2026 | 22.59 | 22.80 | 20.75 | 20.78 | 20.78 | -0.28% | 41,417 |
| Sep 16, 2026 | 19.56 | 21.25 | 19.29 | 20.84 | 20.84 | 9.74% | 56,878 |
| Sep 15, 2026 | 19.25 | 19.47 | 18.69 | 18.99 | 18.99 | 1.91% | 41,288 |
| Sep 14, 2026 | 18.91 | 19.44 | 18.35 | 18.64 | 18.64 | -17.06% | 110,882 |
| Sep 11, 2026 | 22.27 | 22.71 | 22.12 | 22.47 | 22.47 | 7.19% | 19,201 |
| Sep 10, 2026 | 21.85 | 22.00 | 20.87 | 20.96 | 20.96 | -6.07% | 10,950 |
| Sep 9, 2026 | 23.44 | 23.55 | 22.23 | 22.32 | 22.32 | -3.99% | 19,831 |
| Sep 8, 2026 | 22.22 | 23.38 | 22.17 | 23.24 | 23.24 | 5.96% | 24,162 |
| Sep 4, 2026 | 22.23 | 22.76 | 21.77 | 21.94 | 21.94 | 0.18% | 24,201 |
| Sep 3, 2026 | 21.22 | 22.10 | 20.49 | 21.90 | 21.90 | 4.02% | 28,489 |
| Sep 2, 2026 | 19.97 | 21.27 | 19.31 | 21.05 | 21.05 | 5.48% | 28,241 |
| Sep 1, 2026 | 19.39 | 19.96 | 19.00 | 19.96 | 19.96 | -0.41% | 19,323 |
| Aug 31, 2026 | 19.19 | 20.07 | 19.19 | 20.04 | 20.04 | -2.83% | 35,774 |
| Aug 28, 2026 | 21.97 | 21.97 | 20.62 | 20.62 | 20.62 | -8.75% | 63,094 |
| Aug 27, 2026 | 24.00 | 24.00 | 22.18 | 22.60 | 22.60 | -0.29% | 19,021 |
| Aug 26, 2026 | 21.43 | 22.86 | 21.43 | 22.67 | 22.67 | 5.87% | 16,246 |
| Aug 25, 2026 | 22.85 | 23.50 | 21.26 | 21.41 | 21.41 | -3.28% | 29,980 |
| Aug 24, 2026 | 22.45 | 22.46 | 21.47 | 22.14 | 22.14 | -2.97% | 36,317 |
| Aug 21, 2026 | 23.48 | 23.59 | 22.70 | 22.82 | 22.82 | -1.89% | 18,110 |
| Aug 20, 2026 | 23.70 | 23.84 | 22.19 | 23.26 | 23.25 | -4.37% | 28,517 |
| Aug 19, 2026 | 25.02 | 25.02 | 23.30 | 24.32 | 24.32 | -3.73% | 27,241 |
| Aug 18, 2026 | 27.13 | 27.59 | 24.45 | 25.26 | 25.26 | -14.02% | 28,912 |
| Aug 17, 2026 | 28.77 | 30.24 | 28.77 | 29.38 | 29.38 | 3.41% | 57,040 |
| Aug 14, 2026 | 28.04 | 28.68 | 27.91 | 28.42 | 28.41 | 2.72% | 35,304 |
| Aug 13, 2026 | 27.50 | 28.56 | 26.29 | 27.66 | 27.66 | 2.04% | 32,795 |
| Aug 12, 2026 | 27.65 | 27.65 | 27.00 | 27.11 | 27.11 | 5.35% | 11,458 |
| Aug 11, 2026 | 25.96 | 26.87 | 25.54 | 25.73 | 25.73 | 4.24% | 18,686 |
| Aug 10, 2026 | 24.96 | 25.09 | 24.69 | 24.69 | 24.69 | -0.11% | 8,835 |
| Aug 7, 2026 | 26.22 | 26.22 | 23.41 | 24.72 | 24.71 | -1.86% | 24,228 |
| Aug 6, 2026 | 25.92 | 26.81 | 25.18 | 25.18 | 25.18 | -4.05% | 21,549 |