Leverage Shares 2X Long GFS Daily ETF (GFSG)
BATS: GFSG · Real-Time Price · USD
3.493
-0.357 (-9.28%)
At close: Aug 24, 2026, 4:00 PM EDT
3.480
-0.013 (-0.36%)
After-hours: Aug 24, 2026, 8:00 PM EDT
GFSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.79 | 3.79 | 3.45 | 3.49 | 3.49 | -9.28% | 68,367 |
| Aug 21, 2026 | 3.85 | 3.90 | 3.69 | 3.85 | 3.85 | 3.08% | 4,318 |
| 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 |
| Jul 23, 2026 | 5.89 | 5.89 | 5.66 | 5.66 | 5.66 | -6.00% | 5,064 |
| Jul 22, 2026 | 6.21 | 6.25 | 6.02 | 6.02 | 6.02 | -3.05% | 4,833 |
| Jul 21, 2026 | 6.30 | 6.30 | 6.01 | 6.21 | 6.21 | 9.11% | 20,561 |
| Jul 20, 2026 | 5.83 | 5.84 | 5.69 | 5.69 | 5.69 | -3.31% | 2,121 |
| Jul 17, 2026 | 5.46 | 6.02 | 5.46 | 5.89 | 5.89 | -2.10% | 3,144 |
| Jul 16, 2026 | 6.13 | 6.13 | 5.84 | 6.01 | 6.01 | -10.44% | 3,775 |
| Jul 15, 2026 | 7.05 | 7.05 | 6.27 | 6.71 | 6.71 | -5.86% | 3,823 |
| Jul 14, 2026 | 7.33 | 7.48 | 7.13 | 7.13 | 7.13 | -2.83% | 5,202 |
| Jul 13, 2026 | 7.82 | 7.82 | 7.34 | 7.34 | 7.34 | -13.80% | 10,512 |
| Jul 10, 2026 | 8.45 | 8.60 | 8.44 | 8.52 | 8.51 | -2.11% | 9,302 |
| Jul 9, 2026 | 9.29 | 9.29 | 8.70 | 8.70 | 8.70 | 4.56% | 5,893 |
| Jul 8, 2026 | 7.91 | 8.32 | 7.91 | 8.32 | 8.32 | 6.80% | 4,697 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.20 | 7.79 | 7.79 | -8.26% | 3,845 |
| Jul 6, 2026 | 9.35 | 9.35 | 8.49 | 8.49 | 8.49 | -3.27% | 4,690 |
| Jul 2, 2026 | 10.45 | 10.45 | 8.43 | 8.78 | 8.78 | -19.24% | 8,923 |
| Jul 1, 2026 | 10.94 | 11.65 | 10.87 | 10.87 | 10.87 | -12.48% | 2,256 |
| Jun 30, 2026 | 12.18 | 12.61 | 12.03 | 12.42 | 12.42 | 3.52% | 5,037 |
| Jun 29, 2026 | 11.45 | 12.21 | 11.26 | 12.00 | 12.00 | 2.58% | 7,254 |
| Jun 26, 2026 | 11.81 | 12.02 | 11.55 | 11.70 | 11.70 | -14.31% | 11,075 |
| Jun 25, 2026 | 13.36 | 14.16 | 13.35 | 13.65 | 13.65 | 5.17% | 11,016 |
| Jun 24, 2026 | 12.73 | 13.21 | 12.53 | 12.98 | 12.98 | 0.58% | 5,249 |