Leverage Shares 2X Long GLXY Daily ETF (GLGG)
NASDAQ: GLGG · Real-Time Price · USD
6.25
-0.21 (-3.28%)
At close: Mar 11, 2026, 4:00 PM EDT
6.15
-0.10 (-1.57%)
After-hours: Mar 11, 2026, 6:38 PM EDT
GLGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.88 | 6.88 | 6.19 | 6.25 | 6.25 | -3.34% | 42,412 |
| Mar 10, 2026 | 6.43 | 6.79 | 6.17 | 6.46 | 6.46 | 2.96% | 34,999 |
| Mar 9, 2026 | 5.63 | 6.29 | 5.49 | 6.28 | 6.28 | 9.16% | 46,141 |
| Mar 6, 2026 | 6.52 | 6.64 | 5.70 | 5.75 | 5.75 | -19.48% | 92,061 |
| Mar 5, 2026 | 7.99 | 8.01 | 6.75 | 7.14 | 7.14 | -13.08% | 64,235 |
| Mar 4, 2026 | 6.85 | 8.34 | 6.85 | 8.22 | 8.22 | 35.57% | 118,161 |
| Mar 3, 2026 | 6.10 | 6.35 | 5.63 | 6.06 | 6.06 | -9.75% | 71,318 |
| Mar 2, 2026 | 5.77 | 6.82 | 5.76 | 6.72 | 6.72 | 10.77% | 167,820 |
| Feb 27, 2026 | 6.55 | 6.55 | 5.75 | 6.06 | 6.06 | -12.26% | 155,141 |
| Feb 26, 2026 | 7.35 | 7.68 | 6.50 | 6.91 | 6.91 | -8.33% | 78,154 |
| Feb 25, 2026 | 7.24 | 7.93 | 7.02 | 7.54 | 7.54 | 12.64% | 72,112 |
| Feb 24, 2026 | 5.88 | 6.69 | 5.88 | 6.69 | 6.69 | 11.70% | 101,106 |
| Feb 23, 2026 | 6.15 | 6.24 | 5.89 | 5.99 | 5.99 | -8.38% | 57,567 |
| Feb 20, 2026 | 6.65 | 7.23 | 6.40 | 6.54 | 6.54 | -3.98% | 56,114 |
| Feb 19, 2026 | 6.62 | 6.84 | 6.41 | 6.81 | 6.81 | -1.35% | 36,703 |
| Feb 18, 2026 | 6.69 | 7.38 | 6.47 | 6.90 | 6.90 | 4.13% | 189,802 |
| Feb 17, 2026 | 6.82 | 6.82 | 6.25 | 6.63 | 6.63 | -3.31% | 205,031 |
| Feb 13, 2026 | 6.07 | 6.89 | 6.07 | 6.86 | 6.86 | 14.73% | 218,299 |
| Feb 12, 2026 | 6.22 | 6.49 | 5.85 | 5.98 | 5.98 | -2.81% | 33,081 |
| Feb 11, 2026 | 6.65 | 6.81 | 5.94 | 6.15 | 6.15 | -7.21% | 48,064 |
| Feb 10, 2026 | 6.48 | 6.81 | 6.30 | 6.63 | 6.63 | -0.05% | 80,718 |
| Feb 9, 2026 | 5.72 | 6.83 | 5.47 | 6.63 | 6.63 | 14.41% | 101,450 |
| Feb 6, 2026 | 5.61 | 6.04 | 5.36 | 5.80 | 5.79 | 33.99% | 205,612 |
| Feb 5, 2026 | 5.91 | 6.11 | 4.22 | 4.33 | 4.32 | -32.88% | 87,618 |
| Feb 4, 2026 | 7.49 | 7.49 | 6.18 | 6.44 | 6.44 | -16.06% | 63,031 |
| Feb 3, 2026 | 10.48 | 11.07 | 6.69 | 7.68 | 7.68 | -34.29% | 198,401 |
| Feb 2, 2026 | 11.82 | 12.93 | 11.62 | 11.68 | 11.68 | -12.97% | 27,072 |
| Jan 30, 2026 | 14.02 | 14.83 | 12.64 | 13.42 | 13.42 | -11.20% | 23,181 |
| Jan 29, 2026 | 16.57 | 16.57 | 14.49 | 15.12 | 15.12 | -12.16% | 28,402 |
| Jan 28, 2026 | 19.23 | 19.23 | 16.70 | 17.21 | 17.21 | -7.60% | 68,221 |
| Jan 27, 2026 | 16.96 | 18.73 | 16.71 | 18.63 | 18.63 | 12.07% | 90,081 |
| Jan 26, 2026 | 16.91 | 18.06 | 16.44 | 16.62 | 16.62 | -4.41% | 46,494 |
| Jan 23, 2026 | 15.65 | 18.32 | 15.11 | 17.39 | 17.39 | 6.47% | 62,712 |
| Jan 22, 2026 | 18.93 | 18.93 | 15.80 | 16.33 | 16.33 | -9.56% | 63,362 |
| Jan 21, 2026 | 18.05 | 19.24 | 16.18 | 18.06 | 18.06 | 2.30% | 72,527 |
| Jan 20, 2026 | 16.86 | 19.57 | 16.84 | 17.65 | 17.65 | -13.26% | 60,943 |
| Jan 16, 2026 | 18.78 | 20.76 | 18.31 | 20.35 | 20.35 | 15.17% | 164,676 |
| Jan 15, 2026 | 15.78 | 18.56 | 14.82 | 17.67 | 17.67 | 26.04% | 177,038 |
| Jan 14, 2026 | 12.69 | 14.10 | 12.33 | 14.02 | 14.02 | 10.34% | 55,017 |
| Jan 13, 2026 | 11.85 | 12.80 | 11.76 | 12.70 | 12.70 | 10.04% | 57,914 |
| Jan 12, 2026 | 10.91 | 11.74 | 10.80 | 11.55 | 11.55 | 4.03% | 34,466 |
| Jan 9, 2026 | 11.93 | 12.09 | 10.97 | 11.10 | 11.10 | -3.83% | 34,910 |
| Jan 8, 2026 | 11.33 | 12.17 | 11.11 | 11.54 | 11.54 | -0.57% | 23,441 |
| Jan 7, 2026 | 11.69 | 12.42 | 11.58 | 11.61 | 11.61 | -4.41% | 41,823 |
| Jan 6, 2026 | 12.50 | 12.85 | 11.37 | 12.14 | 12.14 | -1.66% | 37,924 |
| Jan 5, 2026 | 12.00 | 12.98 | 11.80 | 12.35 | 12.35 | 12.68% | 104,549 |
| Jan 2, 2026 | 9.46 | 11.07 | 9.15 | 10.96 | 10.96 | 20.90% | 73,260 |
| Dec 31, 2025 | 9.42 | 9.57 | 8.97 | 9.06 | 9.06 | -3.55% | 57,506 |
| Dec 30, 2025 | 9.72 | 9.75 | 9.32 | 9.40 | 9.40 | -3.32% | 29,173 |
| Dec 29, 2025 | 9.77 | 10.56 | 9.64 | 9.72 | 9.72 | -2.55% | 24,775 |