Leverage Shares 2X Long GFS Daily ETF (GFSG)
BATS: GFSG · Real-Time Price · USD
2.555
-0.160 (-5.89%)
Nov 13, 2026, 4:00 PM EST - Market closed
GFSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.74 | 2.44 | 2.56 | 2.56 | -5.89% | 26,250 |
| Nov 12, 2026 | 2.60 | 2.89 | 2.60 | 2.72 | 2.72 | -0.91% | 54,871 |
| Nov 11, 2026 | 2.62 | 2.80 | 2.59 | 2.74 | 2.74 | 10.93% | 58,448 |
| Nov 10, 2026 | 2.41 | 2.58 | 2.41 | 2.47 | 2.47 | 0.41% | 125,388 |
| Nov 9, 2026 | 2.28 | 2.52 | 2.28 | 2.46 | 2.46 | 9.58% | 128,011 |
| Nov 6, 2026 | 2.16 | 2.25 | 2.08 | 2.25 | 2.25 | 12.53% | 61,826 |
| Nov 5, 2026 | 2.34 | 2.34 | 1.96 | 2.00 | 2.00 | -19.88% | 184,899 |
| Nov 4, 2026 | 2.63 | 2.68 | 2.33 | 2.49 | 2.49 | -12.17% | 289,998 |
| Nov 3, 2026 | 2.88 | 2.95 | 2.84 | 2.84 | 2.84 | 5.59% | 61,102 |
| Nov 2, 2026 | 2.78 | 2.82 | 2.65 | 2.69 | 2.69 | -0.56% | 85,455 |
| Oct 30, 2026 | 2.86 | 2.86 | 2.57 | 2.70 | 2.70 | -17.43% | 209,612 |
| Oct 29, 2026 | 3.16 | 3.36 | 3.15 | 3.27 | 3.27 | -1.21% | 111,169 |
| Oct 28, 2026 | 3.49 | 3.49 | 3.19 | 3.31 | 3.31 | -2.36% | 157,752 |
| Oct 27, 2026 | 3.24 | 3.41 | 3.22 | 3.39 | 3.39 | 7.28% | 96,481 |
| Oct 26, 2026 | 3.10 | 3.30 | 3.01 | 3.16 | 3.16 | 2.60% | 111,112 |
| Oct 23, 2026 | 2.93 | 3.12 | 2.87 | 3.08 | 3.08 | 4.76% | 107,523 |
| Oct 22, 2026 | 3.30 | 3.34 | 2.92 | 2.94 | 2.94 | -18.33% | 139,014 |
| Oct 21, 2026 | 3.64 | 3.78 | 3.53 | 3.60 | 3.60 | 3.00% | 155,375 |
| Oct 20, 2026 | 3.26 | 3.71 | 3.26 | 3.50 | 3.50 | 4.02% | 101,979 |
| Oct 19, 2026 | 3.65 | 3.65 | 3.31 | 3.36 | 3.36 | -3.03% | 300,389 |
| Oct 16, 2026 | 3.60 | 3.70 | 3.46 | 3.47 | 3.47 | -8.33% | 229,378 |
| Oct 15, 2026 | 3.55 | 3.79 | 3.30 | 3.78 | 3.78 | -0.79% | 372,444 |
| Oct 14, 2026 | 3.74 | 3.93 | 3.58 | 3.81 | 3.81 | 8.89% | 789,960 |
| Oct 13, 2026 | 3.66 | 3.72 | 3.41 | 3.50 | 3.50 | -6.32% | 93,071 |
| Oct 12, 2026 | 3.52 | 3.83 | 3.51 | 3.74 | 3.74 | 0.13% | 85,972 |
| Oct 9, 2026 | 4.08 | 4.12 | 3.61 | 3.73 | 3.73 | -4.36% | 182,757 |
| Oct 8, 2026 | 3.90 | 4.22 | 3.65 | 3.90 | 3.90 | 5.26% | 259,500 |
| Oct 7, 2026 | 3.68 | 3.71 | 3.60 | 3.71 | 3.71 | -2.24% | 79,293 |
| Oct 6, 2026 | 3.80 | 3.91 | 3.79 | 3.79 | 3.79 | - | 96,075 |
| Oct 5, 2026 | 3.77 | 3.87 | 3.61 | 3.79 | 3.79 | -6.42% | 71,002 |
| 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 |