Leverage Shares 2X Long GLW Daily ETF (GLWG)
NASDAQ: GLWG · Real-Time Price · USD
6.61
-0.64 (-8.89%)
At close: Nov 13, 2026, 4:00 PM EST
6.34
-0.27 (-4.02%)
After-hours: Nov 13, 2026, 7:59 PM EST
GLWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.12 | 7.20 | 6.21 | 6.61 | 6.61 | -8.90% | 494,348 |
| Nov 12, 2026 | 6.53 | 7.42 | 6.45 | 7.25 | 7.25 | -1.49% | 571,777 |
| Nov 11, 2026 | 7.33 | 7.76 | 6.94 | 7.36 | 7.36 | 14.64% | 1,430,995 |
| Nov 10, 2026 | 6.56 | 6.83 | 6.20 | 6.42 | 6.42 | -6.55% | 732,138 |
| Nov 9, 2026 | 6.03 | 6.93 | 6.03 | 6.87 | 6.87 | 18.65% | 1,041,247 |
| Nov 6, 2026 | 6.15 | 6.25 | 5.58 | 5.79 | 5.79 | 4.89% | 929,524 |
| Nov 5, 2026 | 6.85 | 6.85 | 5.34 | 5.52 | 5.52 | -26.10% | 3,075,048 |
| Nov 4, 2026 | 7.99 | 8.14 | 7.02 | 7.47 | 7.47 | -11.49% | 777,407 |
| Nov 3, 2026 | 8.38 | 8.89 | 8.36 | 8.44 | 8.44 | 4.58% | 591,750 |
| Nov 2, 2026 | 8.29 | 8.73 | 7.98 | 8.07 | 8.07 | -0.12% | 581,664 |
| Oct 30, 2026 | 7.81 | 8.55 | 7.75 | 8.08 | 8.08 | -8.89% | 755,801 |
| Oct 29, 2026 | 8.93 | 9.38 | 8.78 | 8.87 | 8.87 | -3.60% | 749,459 |
| Oct 28, 2026 | 8.93 | 9.45 | 8.42 | 9.20 | 9.20 | 7.35% | 1,335,888 |
| Oct 27, 2026 | 8.96 | 8.96 | 7.92 | 8.57 | 8.57 | -1.36% | 2,381,428 |
| Oct 26, 2026 | 8.26 | 8.85 | 8.08 | 8.69 | 8.69 | 5.82% | 615,061 |
| Oct 23, 2026 | 8.22 | 8.61 | 7.96 | 8.21 | 8.21 | -0.61% | 382,076 |
| Oct 22, 2026 | 9.00 | 9.01 | 8.05 | 8.26 | 8.26 | -16.31% | 711,021 |
| Oct 21, 2026 | 9.96 | 10.11 | 9.63 | 9.87 | 9.87 | 4.11% | 325,423 |
| Oct 20, 2026 | 9.12 | 9.70 | 8.85 | 9.48 | 9.48 | -0.73% | 490,452 |
| Oct 19, 2026 | 10.05 | 10.22 | 9.48 | 9.55 | 9.55 | 0.95% | 654,358 |
| Oct 16, 2026 | 10.13 | 10.24 | 9.40 | 9.46 | 9.46 | -9.13% | 495,749 |
| Oct 15, 2026 | 9.87 | 10.44 | 9.59 | 10.41 | 10.41 | -3.61% | 713,840 |
| Oct 14, 2026 | 11.43 | 11.82 | 10.56 | 10.80 | 10.80 | -10.22% | 1,026,948 |
| Oct 13, 2026 | 11.38 | 12.08 | 10.94 | 12.03 | 12.03 | 1.26% | 612,165 |
| Oct 12, 2026 | 13.23 | 13.23 | 11.61 | 11.88 | 11.88 | -11.74% | 1,187,068 |
| Oct 9, 2026 | 13.56 | 13.89 | 12.58 | 13.46 | 13.46 | 4.91% | 951,606 |
| Oct 8, 2026 | 13.97 | 14.18 | 12.50 | 12.83 | 12.83 | -13.02% | 1,398,156 |
| Oct 7, 2026 | 14.63 | 15.23 | 14.47 | 14.75 | 14.75 | -6.82% | 915,720 |
| Oct 6, 2026 | 14.50 | 16.10 | 14.33 | 15.83 | 15.83 | 12.83% | 1,686,371 |
| Oct 5, 2026 | 15.10 | 15.10 | 13.94 | 14.03 | 14.03 | -6.40% | 869,258 |
| Oct 2, 2026 | 14.91 | 15.17 | 14.20 | 14.99 | 14.99 | 4.61% | 1,219,720 |
| Oct 1, 2026 | 13.27 | 14.44 | 12.77 | 14.33 | 14.33 | 8.40% | 1,298,938 |
| Sep 30, 2026 | 14.16 | 14.39 | 13.03 | 13.22 | 13.22 | -6.11% | 917,899 |
| Sep 29, 2026 | 13.81 | 14.52 | 13.60 | 14.08 | 14.08 | 9.49% | 1,403,948 |
| Sep 28, 2026 | 13.32 | 13.60 | 12.48 | 12.86 | 12.86 | -6.55% | 845,765 |
| Sep 25, 2026 | 13.77 | 13.96 | 13.40 | 13.76 | 13.76 | 3.08% | 574,383 |
| Sep 24, 2026 | 12.75 | 13.74 | 12.60 | 13.35 | 13.35 | -0.67% | 630,591 |
| Sep 23, 2026 | 14.44 | 14.52 | 13.26 | 13.44 | 13.44 | -6.34% | 905,365 |
| Sep 22, 2026 | 13.89 | 14.56 | 13.54 | 14.35 | 14.35 | 0.77% | 1,118,652 |
| Sep 21, 2026 | 13.81 | 14.39 | 13.10 | 14.24 | 14.24 | 11.60% | 1,466,164 |
| Sep 18, 2026 | 13.11 | 13.37 | 12.52 | 12.76 | 12.76 | 3.07% | 1,421,538 |
| Sep 17, 2026 | 12.96 | 13.68 | 12.31 | 12.38 | 12.38 | 5.09% | 1,489,401 |
| Sep 16, 2026 | 12.25 | 12.38 | 11.48 | 11.78 | 11.78 | 0.60% | 1,181,920 |
| Sep 15, 2026 | 11.93 | 12.29 | 11.55 | 11.71 | 11.71 | - | 876,354 |
| Sep 14, 2026 | 13.03 | 13.76 | 11.58 | 11.71 | 11.71 | -27.45% | 2,633,649 |
| Sep 11, 2026 | 15.99 | 16.58 | 15.63 | 16.14 | 16.14 | 4.21% | 563,070 |
| Sep 10, 2026 | 15.74 | 16.56 | 15.46 | 15.49 | 15.49 | -6.42% | 883,608 |
| Sep 9, 2026 | 16.59 | 17.10 | 16.38 | 16.55 | 16.55 | 2.99% | 1,226,327 |
| Sep 8, 2026 | 14.83 | 16.78 | 14.79 | 16.07 | 16.07 | 14.89% | 1,436,756 |
| Sep 4, 2026 | 12.90 | 14.04 | 12.74 | 13.99 | 13.99 | 11.33% | 721,817 |