Leverage Shares 2X Long GFS Daily ETF (GFSG)
BATS: GFSG · Real-Time Price · USD
3.610
+0.133 (3.83%)
Sep 11, 2026, 4:00 PM EDT - Market closed
GFSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |