Leverage Shares 2X Long GFS Daily ETF (GFSG)
BATS: GFSG · Real-Time Price · USD
4.050
+0.235 (6.16%)
Oct 2, 2026, 4:00 PM EDT - Market closed
GFSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | 6.16% | 77,489 |
| Oct 1, 2026 | 3.70 | 3.86 | 3.69 | 3.82 | 3.82 | 2.97% | 110,647 |
| Sep 30, 2026 | 3.77 | 3.79 | 3.65 | 3.71 | 3.71 | 0.95% | 20,814 |
| Sep 29, 2026 | 3.70 | 3.82 | 3.66 | 3.67 | 3.67 | -0.37% | 43,926 |
| Sep 28, 2026 | 3.87 | 3.87 | 3.51 | 3.68 | 3.68 | -4.94% | 91,325 |
| Sep 25, 2026 | 3.65 | 3.93 | 3.61 | 3.88 | 3.88 | 8.39% | 294,645 |
| Sep 24, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | 3.58 | 2.58% | 110,062 |
| Sep 23, 2026 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | -6.06% | 109,609 |
| Sep 22, 2026 | 3.79 | 3.93 | 3.70 | 3.71 | 3.71 | -2.62% | 116,919 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.71 | 3.81 | 3.81 | 2.97% | 242,609 |
| Sep 18, 2026 | 3.52 | 3.70 | 3.34 | 3.70 | 3.70 | 8.35% | 197,465 |
| Sep 17, 2026 | 3.34 | 3.58 | 3.26 | 3.42 | 3.42 | 12.89% | 370,749 |
| Sep 16, 2026 | 3.11 | 3.16 | 2.96 | 3.03 | 3.03 | 1.51% | 52,459 |
| Sep 15, 2026 | 2.96 | 3.20 | 2.90 | 2.98 | 2.98 | -3.95% | 58,667 |
| Sep 14, 2026 | 3.36 | 3.36 | 3.10 | 3.10 | 3.10 | -14.06% | 40,745 |
| Sep 11, 2026 | 3.60 | 3.68 | 3.54 | 3.61 | 3.61 | 3.84% | 50,512 |
| Sep 10, 2026 | 3.38 | 3.53 | 3.28 | 3.48 | 3.48 | 0.33% | 39,024 |
| Sep 9, 2026 | 3.44 | 3.50 | 3.36 | 3.47 | 3.47 | 3.43% | 137,180 |
| Sep 8, 2026 | 3.62 | 3.62 | 3.33 | 3.35 | 3.35 | -0.59% | 138,714 |
| Sep 4, 2026 | 3.31 | 3.39 | 3.29 | 3.37 | 3.37 | 3.06% | 56,477 |
| Sep 3, 2026 | 3.10 | 3.27 | 3.02 | 3.27 | 3.27 | 3.15% | 66,960 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.08 | 3.17 | 3.17 | -0.35% | 9,940 |
| Sep 1, 2026 | 3.12 | 3.26 | 3.10 | 3.18 | 3.18 | -3.70% | 32,479 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.28 | 3.30 | 3.30 | -0.20% | 33,004 |
| Aug 28, 2026 | 3.53 | 3.55 | 3.29 | 3.31 | 3.31 | -7.29% | 56,907 |
| Aug 27, 2026 | 3.64 | 3.64 | 3.50 | 3.57 | 3.57 | 3.19% | 70,620 |
| Aug 26, 2026 | 3.57 | 3.57 | 3.39 | 3.46 | 3.46 | -1.14% | 63,112 |
| Aug 25, 2026 | 3.65 | 3.65 | 3.47 | 3.50 | 3.50 | 0.21% | 47,536 |
| Aug 24, 2026 | 3.79 | 3.79 | 3.45 | 3.49 | 3.49 | -9.28% | 68,367 |
| Aug 21, 2026 | 3.85 | 3.91 | 3.68 | 3.85 | 3.85 | 3.08% | 54,909 |
| Aug 20, 2026 | 3.88 | 3.92 | 3.70 | 3.74 | 3.74 | -5.68% | 40,012 |
| Aug 19, 2026 | 4.27 | 4.30 | 3.87 | 3.96 | 3.96 | -4.83% | 44,505 |
| Aug 18, 2026 | 4.35 | 4.45 | 4.11 | 4.16 | 4.16 | -13.49% | 133,764 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.78 | 4.81 | 4.81 | -3.97% | 116,612 |
| Aug 14, 2026 | 4.85 | 5.08 | 4.66 | 5.01 | 5.01 | 7.26% | 117,418 |
| Aug 13, 2026 | 4.70 | 4.86 | 4.65 | 4.67 | 4.67 | -1.89% | 75,805 |
| Aug 12, 2026 | 4.77 | 4.81 | 4.63 | 4.76 | 4.76 | 8.80% | 57,910 |
| Aug 11, 2026 | 4.35 | 4.53 | 4.32 | 4.38 | 4.38 | 1.77% | 121,045 |
| Aug 10, 2026 | 5.15 | 5.18 | 4.30 | 4.30 | 4.30 | -12.62% | 104,056 |
| Aug 7, 2026 | 4.64 | 4.96 | 4.34 | 4.92 | 4.92 | 13.47% | 147,434 |
| Aug 6, 2026 | 4.13 | 4.52 | 3.90 | 4.34 | 4.34 | 4.98% | 76,355 |
| Aug 5, 2026 | 3.94 | 4.74 | 3.94 | 4.13 | 4.13 | -12.31% | 193,076 |
| Aug 4, 2026 | 4.95 | 4.95 | 4.56 | 4.71 | 4.71 | 9.64% | 106,059 |
| Aug 3, 2026 | 4.23 | 4.42 | 4.03 | 4.30 | 4.30 | -0.33% | 38,643 |
| Jul 31, 2026 | 4.96 | 4.96 | 4.31 | 4.31 | 4.31 | 0.23% | 53,439 |
| Jul 30, 2026 | 4.19 | 4.40 | 4.14 | 4.30 | 4.30 | 11.98% | 60,221 |
| Jul 29, 2026 | 4.25 | 4.29 | 3.75 | 3.84 | 3.84 | -8.29% | 162,211 |
| Jul 28, 2026 | 4.32 | 4.36 | 4.17 | 4.19 | 4.19 | -15.30% | 53,966 |
| Jul 27, 2026 | 4.91 | 5.05 | 4.52 | 4.94 | 4.94 | -1.12% | 15,308 |
| Jul 24, 2026 | 5.59 | 5.59 | 4.95 | 5.00 | 5.00 | -11.67% | 11,633 |