Leverage Shares 2X Long GLXY Daily ETF (GLGG)
NASDAQ: GLGG · Real-Time Price · USD
4.118
+0.223 (5.73%)
At close: Aug 14, 2026, 4:00 PM EDT
4.160
+0.042 (1.02%)
After-hours: Aug 14, 2026, 5:10 PM EDT
GLGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.92 | 4.20 | 3.92 | 4.12 | 4.12 | 5.73% | 79,514 |
| Aug 13, 2026 | 3.96 | 4.47 | 3.88 | 3.90 | 3.89 | -0.94% | 230,579 |
| Aug 12, 2026 | 4.10 | 4.20 | 3.91 | 3.93 | 3.93 | 9.35% | 297,353 |
| Aug 11, 2026 | 3.76 | 3.83 | 3.58 | 3.60 | 3.60 | 5.95% | 167,222 |
| Aug 10, 2026 | 3.76 | 3.76 | 3.36 | 3.39 | 3.39 | -6.25% | 51,620 |
| Aug 7, 2026 | 3.70 | 3.83 | 3.48 | 3.62 | 3.62 | 6.34% | 75,566 |
| Aug 6, 2026 | 3.21 | 3.66 | 3.15 | 3.40 | 3.40 | 5.05% | 101,022 |
| Aug 5, 2026 | 3.79 | 3.79 | 3.14 | 3.24 | 3.24 | -27.70% | 272,681 |
| Aug 4, 2026 | 4.26 | 4.68 | 4.26 | 4.48 | 4.48 | 2.14% | 69,623 |
| Aug 3, 2026 | 3.78 | 4.45 | 3.73 | 4.39 | 4.39 | 8.02% | 63,134 |
| Jul 31, 2026 | 4.59 | 4.59 | 3.84 | 4.06 | 4.06 | -5.00% | 83,910 |
| Jul 30, 2026 | 3.66 | 4.35 | 3.66 | 4.28 | 4.28 | 35.03% | 260,059 |
| Jul 29, 2026 | 4.17 | 4.22 | 3.13 | 3.17 | 3.17 | -24.99% | 109,016 |
| Jul 28, 2026 | 4.42 | 4.42 | 3.86 | 4.22 | 4.22 | -15.73% | 65,843 |
| Jul 27, 2026 | 5.27 | 5.43 | 4.70 | 5.01 | 5.01 | 0.30% | 12,018 |
| Jul 24, 2026 | 5.49 | 5.53 | 5.00 | 5.00 | 4.99 | -13.71% | 13,147 |
| Jul 23, 2026 | 6.19 | 6.19 | 5.60 | 5.79 | 5.79 | -4.00% | 14,123 |
| Jul 22, 2026 | 5.91 | 6.60 | 5.91 | 6.03 | 6.03 | -5.16% | 12,356 |
| Jul 21, 2026 | 5.90 | 6.59 | 5.90 | 6.36 | 6.36 | 15.11% | 221,176 |
| Jul 20, 2026 | 5.12 | 5.65 | 5.05 | 5.52 | 5.52 | 18.77% | 82,434 |
| Jul 17, 2026 | 4.53 | 4.98 | 4.40 | 4.65 | 4.65 | -6.51% | 51,972 |
| Jul 16, 2026 | 5.79 | 5.79 | 4.94 | 4.97 | 4.97 | -18.36% | 81,305 |
| Jul 15, 2026 | 6.20 | 6.25 | 5.57 | 6.09 | 6.09 | 3.02% | 84,306 |
| Jul 14, 2026 | 5.88 | 6.00 | 5.46 | 5.91 | 5.91 | 6.99% | 37,481 |
| Jul 13, 2026 | 5.99 | 6.31 | 5.37 | 5.53 | 5.53 | -12.13% | 67,246 |
| Jul 10, 2026 | 7.02 | 7.12 | 6.24 | 6.29 | 6.29 | -1.83% | 48,354 |
| Jul 9, 2026 | 6.52 | 6.81 | 6.34 | 6.41 | 6.41 | 1.65% | 53,552 |
| Jul 8, 2026 | 5.85 | 6.31 | 5.65 | 6.30 | 6.30 | 1.51% | 221,317 |
| Jul 7, 2026 | 6.59 | 6.64 | 5.48 | 6.21 | 6.21 | -5.21% | 103,760 |
| Jul 6, 2026 | 6.45 | 6.85 | 6.29 | 6.55 | 6.55 | 6.51% | 45,123 |
| Jul 2, 2026 | 7.28 | 7.61 | 5.95 | 6.15 | 6.15 | -10.13% | 58,923 |
| Jul 1, 2026 | 7.29 | 7.67 | 6.63 | 6.84 | 6.84 | -11.45% | 55,364 |
| Jun 30, 2026 | 7.70 | 8.00 | 7.10 | 7.73 | 7.73 | -8.56% | 98,289 |
| Jun 29, 2026 | 8.91 | 8.91 | 7.58 | 8.45 | 8.45 | -4.72% | 119,910 |
| Jun 26, 2026 | 7.76 | 8.93 | 7.60 | 8.87 | 8.87 | 6.62% | 73,148 |
| Jun 25, 2026 | 9.86 | 9.86 | 7.85 | 8.32 | 8.32 | -1.35% | 38,523 |
| Jun 24, 2026 | 10.16 | 10.16 | 8.16 | 8.43 | 8.43 | -18.04% | 73,237 |
| Jun 23, 2026 | 9.99 | 11.30 | 9.82 | 10.29 | 10.29 | -10.59% | 34,479 |
| Jun 22, 2026 | 13.05 | 13.60 | 11.42 | 11.51 | 11.51 | -6.46% | 86,836 |
| Jun 18, 2026 | 12.43 | 13.06 | 11.88 | 12.31 | 12.31 | 7.11% | 65,561 |
| Jun 17, 2026 | 11.55 | 13.15 | 11.27 | 11.49 | 11.49 | -1.29% | 109,801 |
| Jun 16, 2026 | 11.86 | 12.32 | 11.35 | 11.64 | 11.64 | -2.84% | 45,375 |
| Jun 15, 2026 | 13.05 | 13.05 | 11.81 | 11.98 | 11.98 | 1.48% | 63,777 |
| Jun 12, 2026 | 12.25 | 13.22 | 11.42 | 11.81 | 11.81 | 0.64% | 96,203 |
| Jun 11, 2026 | 9.80 | 11.85 | 9.80 | 11.73 | 11.73 | 19.91% | 43,657 |
| Jun 10, 2026 | 10.91 | 12.21 | 9.78 | 9.78 | 9.78 | -14.81% | 64,452 |
| Jun 9, 2026 | 10.34 | 11.57 | 9.64 | 11.48 | 11.48 | 14.11% | 135,159 |
| Jun 8, 2026 | 7.68 | 10.77 | 7.68 | 10.06 | 10.06 | 42.06% | 176,265 |
| Jun 5, 2026 | 8.51 | 8.51 | 6.42 | 7.08 | 7.08 | -23.06% | 136,012 |
| Jun 4, 2026 | 8.47 | 10.33 | 8.27 | 9.21 | 9.21 | -0.43% | 48,059 |