Leverage Shares 2X Long GLXY Daily ETF (GLGG)
NASDAQ: GLGG · Real-Time Price · USD
5.65
-0.28 (-4.69%)
Sep 23, 2026, 10:29 AM EDT - Market open
GLGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 6.11 | 5.45 | 5.93 | 5.93 | 8.18% | 74,002 |
| Sep 21, 2026 | 5.43 | 5.53 | 5.18 | 5.48 | 5.48 | 11.84% | 49,508 |
| Sep 18, 2026 | 4.35 | 4.93 | 4.33 | 4.90 | 4.90 | 21.28% | 75,366 |
| Sep 17, 2026 | 4.44 | 4.44 | 3.94 | 4.04 | 4.04 | -0.11% | 79,153 |
| Sep 16, 2026 | 4.16 | 4.21 | 3.85 | 4.05 | 4.04 | 0.36% | 45,748 |
| Sep 15, 2026 | 4.49 | 4.49 | 3.97 | 4.03 | 4.03 | -15.74% | 44,634 |
| Sep 14, 2026 | 4.38 | 4.82 | 4.33 | 4.78 | 4.78 | -2.59% | 24,719 |
| Sep 11, 2026 | 4.98 | 5.48 | 4.84 | 4.91 | 4.91 | 2.90% | 52,590 |
| Sep 10, 2026 | 4.80 | 5.11 | 4.75 | 4.77 | 4.77 | -8.58% | 45,742 |
| Sep 9, 2026 | 6.14 | 6.14 | 5.17 | 5.22 | 5.22 | -13.88% | 42,373 |
| Sep 8, 2026 | 5.90 | 6.27 | 5.90 | 6.06 | 6.06 | 4.86% | 45,067 |
| Sep 4, 2026 | 5.64 | 5.80 | 5.59 | 5.78 | 5.78 | -1.03% | 46,143 |
| Sep 3, 2026 | 5.03 | 6.11 | 5.03 | 5.84 | 5.84 | 20.20% | 101,966 |
| Sep 2, 2026 | 4.49 | 4.90 | 4.49 | 4.86 | 4.86 | 5.15% | 19,838 |
| Sep 1, 2026 | 4.67 | 4.89 | 4.46 | 4.62 | 4.62 | -9.55% | 38,851 |
| Aug 31, 2026 | 4.51 | 5.22 | 4.42 | 5.11 | 5.11 | 12.03% | 119,060 |
| Aug 28, 2026 | 5.26 | 5.32 | 4.56 | 4.56 | 4.56 | -16.64% | 95,437 |
| Aug 27, 2026 | 5.43 | 5.76 | 5.18 | 5.47 | 5.47 | 5.63% | 83,223 |
| Aug 26, 2026 | 4.97 | 5.21 | 4.81 | 5.18 | 5.18 | -1.72% | 298,768 |
| Aug 25, 2026 | 4.46 | 5.40 | 4.46 | 5.27 | 5.27 | 17.36% | 258,689 |
| Aug 24, 2026 | 4.81 | 4.89 | 4.44 | 4.49 | 4.49 | -7.03% | 60,923 |
| Aug 21, 2026 | 5.12 | 5.41 | 4.70 | 4.83 | 4.83 | 1.38% | 120,479 |
| Aug 20, 2026 | 4.63 | 4.78 | 4.46 | 4.76 | 4.76 | 14.06% | 220,264 |
| Aug 19, 2026 | 3.57 | 4.30 | 3.55 | 4.18 | 4.18 | 14.29% | 116,852 |
| Aug 18, 2026 | 3.98 | 4.02 | 3.57 | 3.65 | 3.65 | -13.16% | 97,016 |
| Aug 17, 2026 | 4.06 | 4.45 | 3.97 | 4.21 | 4.21 | 2.18% | 141,111 |
| 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 |