Leverage Shares 2X Long GLXY Daily ETF (GLGG)
NASDAQ: GLGG · Real-Time Price · USD
10.28
-1.83 (-15.10%)
At close: May 15, 2026, 4:00 PM EDT
10.40
+0.12 (1.16%)
After-hours: May 15, 2026, 7:58 PM EDT
GLGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.76 | 10.92 | 10.13 | 10.28 | 10.28 | -15.10% | 31,941 |
| May 14, 2026 | 11.34 | 12.70 | 10.67 | 12.11 | 12.11 | 7.84% | 35,760 |
| May 13, 2026 | 11.70 | 11.99 | 11.03 | 11.23 | 11.23 | -3.49% | 14,406 |
| May 12, 2026 | 11.54 | 11.72 | 10.83 | 11.64 | 11.64 | -1.91% | 20,159 |
| May 11, 2026 | 10.50 | 12.20 | 10.28 | 11.86 | 11.86 | 9.43% | 41,161 |
| May 8, 2026 | 10.18 | 10.85 | 9.49 | 10.84 | 10.84 | 6.41% | 25,787 |
| May 7, 2026 | 10.87 | 10.87 | 9.65 | 10.19 | 10.19 | -12.13% | 80,199 |
| May 6, 2026 | 11.60 | 11.84 | 10.60 | 11.60 | 11.59 | 5.08% | 47,958 |
| May 5, 2026 | 10.71 | 11.26 | 10.59 | 11.03 | 11.03 | 8.53% | 32,577 |
| May 4, 2026 | 9.62 | 10.45 | 9.62 | 10.17 | 10.17 | 6.96% | 22,664 |
| May 1, 2026 | 9.79 | 10.00 | 9.22 | 9.51 | 9.51 | 6.08% | 47,135 |
| Apr 30, 2026 | 8.20 | 9.14 | 8.14 | 8.96 | 8.96 | 15.17% | 33,398 |
| Apr 29, 2026 | 8.33 | 8.33 | 7.30 | 7.78 | 7.78 | -7.74% | 49,087 |
| Apr 28, 2026 | 7.22 | 8.70 | 7.00 | 8.43 | 8.43 | 10.55% | 32,349 |
| Apr 27, 2026 | 8.12 | 8.14 | 7.19 | 7.63 | 7.63 | -7.84% | 34,690 |
| Apr 24, 2026 | 8.74 | 8.74 | 7.83 | 8.28 | 8.28 | -2.05% | 22,101 |
| Apr 23, 2026 | 8.41 | 8.70 | 8.22 | 8.45 | 8.45 | -3.57% | 23,673 |
| Apr 22, 2026 | 8.32 | 8.90 | 8.16 | 8.76 | 8.76 | 14.70% | 25,038 |
| Apr 21, 2026 | 8.72 | 8.76 | 7.61 | 7.64 | 7.64 | -14.11% | 52,374 |
| Apr 20, 2026 | 7.86 | 9.03 | 7.81 | 8.90 | 8.89 | 7.04% | 39,655 |
| Apr 17, 2026 | 7.93 | 9.01 | 7.70 | 8.31 | 8.31 | 12.21% | 90,929 |
| Apr 16, 2026 | 7.38 | 7.42 | 6.95 | 7.41 | 7.41 | 3.08% | 24,810 |
| Apr 15, 2026 | 6.67 | 7.42 | 6.60 | 7.19 | 7.19 | 2.35% | 48,538 |
| Apr 14, 2026 | 7.03 | 7.30 | 6.90 | 7.02 | 7.02 | 11.13% | 41,829 |
| Apr 13, 2026 | 5.54 | 6.44 | 5.41 | 6.32 | 6.32 | 7.25% | 38,610 |
| Apr 10, 2026 | 5.78 | 6.20 | 5.62 | 5.89 | 5.89 | 5.10% | 66,294 |
| Apr 9, 2026 | 4.63 | 5.73 | 4.51 | 5.60 | 5.60 | 21.83% | 96,310 |
| Apr 8, 2026 | 5.22 | 5.29 | 4.40 | 4.60 | 4.60 | 4.66% | 45,027 |
| Apr 7, 2026 | 4.14 | 4.41 | 3.74 | 4.40 | 4.39 | 3.75% | 72,428 |
| Apr 6, 2026 | 4.02 | 4.24 | 3.97 | 4.24 | 4.24 | 6.75% | 23,389 |
| Apr 2, 2026 | 3.50 | 3.98 | 3.45 | 3.97 | 3.97 | 3.28% | 60,990 |
| Apr 1, 2026 | 4.48 | 4.54 | 3.83 | 3.84 | 3.84 | -11.84% | 51,351 |
| 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 |