Leverage Shares 2X Long GLXY Daily ETF (GLGG)
NASDAQ: GLGG · Real-Time Price · USD
3.842
-0.516 (-11.85%)
At close: Apr 1, 2026, 4:00 PM EDT
4.006
+0.164 (4.27%)
After-hours: Apr 1, 2026, 4:51 PM EDT
GLGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.48 | 4.54 | 4.25 | 4.27 | - | -2.02% | 32,008 |
| Mar 31, 2026 | 4.03 | 4.43 | 3.99 | 4.36 | 4.36 | 14.35% | 53,473 |
| Mar 30, 2026 | 4.40 | 4.51 | 3.64 | 3.81 | 3.81 | -9.43% | 43,531 |
| Mar 27, 2026 | 4.70 | 4.73 | 4.11 | 4.21 | 4.21 | -16.26% | 42,613 |
| Mar 26, 2026 | 5.76 | 5.84 | 4.99 | 5.03 | 5.03 | -15.97% | 78,318 |
| Mar 25, 2026 | 6.41 | 6.48 | 5.92 | 5.98 | 5.98 | -0.73% | 21,749 |
| Mar 24, 2026 | 6.04 | 6.23 | 5.70 | 6.02 | 6.02 | -2.76% | 39,967 |
| Mar 23, 2026 | 5.68 | 6.27 | 5.68 | 6.20 | 6.19 | 9.07% | 60,915 |
| Mar 20, 2026 | 5.61 | 5.68 | 5.17 | 5.68 | 5.68 | -3.14% | 51,661 |
| Mar 19, 2026 | 5.85 | 6.19 | 5.53 | 5.86 | 5.86 | -5.21% | 80,502 |
| Mar 18, 2026 | 6.91 | 7.24 | 6.19 | 6.19 | 6.19 | -16.27% | 38,095 |
| Mar 17, 2026 | 7.00 | 7.56 | 6.99 | 7.39 | 7.39 | 3.20% | 33,258 |
| Mar 16, 2026 | 7.27 | 7.84 | 7.10 | 7.16 | 7.16 | 6.56% | 39,956 |
| Mar 13, 2026 | 6.47 | 6.72 | 6.36 | 6.72 | 6.72 | 16.67% | 79,590 |
| Mar 12, 2026 | 6.03 | 6.12 | 5.65 | 5.76 | 5.76 | -7.84% | 49,295 |
| 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 |