Leverage Shares 2X Long GEV Daily ETF (GEVG)
NASDAQ: GEVG · Real-Time Price · USD
30.71
-2.49 (-7.50%)
At close: May 15, 2026, 4:00 PM EDT
30.80
+0.09 (0.29%)
After-hours: May 15, 2026, 7:59 PM EDT
GEVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 32.28 | 32.28 | 30.32 | 30.71 | 30.71 | -7.51% | 41,822 |
| May 14, 2026 | 31.00 | 33.33 | 31.00 | 33.21 | 33.21 | 4.62% | 77,886 |
| May 13, 2026 | 32.85 | 32.87 | 30.97 | 31.74 | 31.74 | -1.56% | 62,569 |
| May 12, 2026 | 31.18 | 32.64 | 30.00 | 32.24 | 32.24 | -0.03% | 56,405 |
| May 11, 2026 | 30.05 | 33.09 | 30.00 | 32.25 | 32.25 | 5.53% | 83,647 |
| May 8, 2026 | 32.41 | 32.41 | 30.20 | 30.56 | 30.56 | -0.52% | 93,093 |
| May 7, 2026 | 35.51 | 35.51 | 30.67 | 30.72 | 30.72 | -13.73% | 126,923 |
| May 6, 2026 | 35.55 | 35.86 | 32.50 | 35.61 | 35.61 | 4.31% | 70,886 |
| May 5, 2026 | 33.99 | 34.78 | 33.88 | 34.14 | 34.14 | 4.35% | 64,824 |
| May 4, 2026 | 32.80 | 34.03 | 32.31 | 32.72 | 32.72 | 2.16% | 69,342 |
| May 1, 2026 | 34.32 | 34.32 | 32.00 | 32.02 | 32.02 | -3.71% | 61,965 |
| Apr 30, 2026 | 32.57 | 33.88 | 32.57 | 33.26 | 33.26 | 2.77% | 44,045 |
| Apr 29, 2026 | 34.54 | 34.78 | 31.22 | 32.36 | 32.36 | -3.37% | 46,687 |
| Apr 28, 2026 | 34.24 | 34.24 | 31.27 | 33.49 | 33.49 | -5.40% | 60,008 |
| Apr 27, 2026 | 36.40 | 36.40 | 33.50 | 35.40 | 35.40 | -5.70% | 71,585 |
| Apr 24, 2026 | 39.00 | 39.00 | 36.01 | 37.54 | 37.54 | -0.60% | 78,057 |
| Apr 23, 2026 | 37.90 | 39.74 | 36.78 | 37.77 | 37.77 | 4.28% | 133,917 |
| Apr 22, 2026 | 33.88 | 37.30 | 33.50 | 36.22 | 36.22 | 27.56% | 352,141 |
| Apr 21, 2026 | 28.84 | 29.65 | 28.15 | 28.39 | 28.39 | -0.59% | 60,154 |
| Apr 20, 2026 | 29.45 | 29.55 | 28.56 | 28.56 | 28.56 | -1.86% | 40,388 |
| Apr 17, 2026 | 28.02 | 29.50 | 27.70 | 29.10 | 29.10 | 4.85% | 56,001 |
| Apr 16, 2026 | 27.73 | 28.37 | 27.24 | 27.76 | 27.76 | -1.65% | 67,713 |
| Apr 15, 2026 | 28.60 | 29.13 | 27.51 | 28.23 | 28.23 | -0.58% | 36,364 |
| Apr 14, 2026 | 29.20 | 29.36 | 28.00 | 28.39 | 28.39 | -0.44% | 32,372 |
| Apr 13, 2026 | 29.10 | 29.61 | 28.18 | 28.52 | 28.52 | -0.28% | 36,294 |
| Apr 10, 2026 | 28.00 | 28.85 | 27.50 | 28.60 | 28.60 | 4.51% | 36,488 |
| Apr 9, 2026 | 25.97 | 27.94 | 25.97 | 27.36 | 27.36 | 7.25% | 70,643 |
| Apr 8, 2026 | 26.56 | 26.99 | 25.20 | 25.51 | 25.51 | 5.20% | 33,359 |
| Apr 7, 2026 | 23.20 | 24.25 | 22.51 | 24.25 | 24.25 | 3.89% | 15,694 |
| Apr 6, 2026 | 24.00 | 24.17 | 23.10 | 23.34 | 23.34 | -0.93% | 16,053 |
| Apr 2, 2026 | 22.42 | 24.01 | 21.56 | 23.56 | 23.56 | 0.37% | 37,153 |
| Apr 1, 2026 | 23.14 | 24.27 | 23.14 | 23.48 | 23.48 | 5.45% | 35,336 |
| Mar 31, 2026 | 20.33 | 22.26 | 20.00 | 22.26 | 22.26 | 13.55% | 107,283 |
| Mar 30, 2026 | 21.58 | 21.91 | 19.28 | 19.61 | 19.61 | -8.30% | 31,965 |
| Mar 27, 2026 | 22.11 | 22.68 | 21.14 | 21.38 | 21.38 | -4.84% | 25,872 |
| Mar 26, 2026 | 24.30 | 24.79 | 22.41 | 22.47 | 22.47 | -10.80% | 32,708 |
| Mar 25, 2026 | 25.72 | 26.56 | 25.15 | 25.19 | 25.19 | 2.64% | 63,443 |
| Mar 24, 2026 | 22.71 | 24.76 | 21.94 | 24.54 | 24.54 | 6.51% | 27,898 |
| Mar 23, 2026 | 22.55 | 25.00 | 21.86 | 23.04 | 23.04 | 7.84% | 62,357 |
| Mar 20, 2026 | 23.00 | 23.41 | 21.32 | 21.36 | 21.36 | -5.75% | 23,151 |
| Mar 19, 2026 | 21.00 | 22.95 | 20.54 | 22.67 | 22.67 | 3.53% | 15,847 |
| Mar 18, 2026 | 21.05 | 23.00 | 21.05 | 21.90 | 21.90 | 3.47% | 28,979 |
| Mar 17, 2026 | 20.79 | 21.18 | 20.06 | 21.16 | 21.16 | 3.99% | 15,463 |
| Mar 16, 2026 | 19.91 | 20.75 | 19.59 | 20.35 | 20.35 | 5.63% | 17,306 |
| Mar 13, 2026 | 20.66 | 21.12 | 19.26 | 19.26 | 19.26 | -6.66% | 35,043 |
| Mar 12, 2026 | 21.00 | 21.31 | 20.12 | 20.64 | 20.64 | -3.38% | 12,651 |
| 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 |