Skip to main content
logo
Leverage Shares 2X Long GLW Daily ETF (GLWG)
NASDAQ: GLWG · Real-Time Price · USD
45.20
-0.31 (-0.68%)
At close: Jun 30, 2026, 4:00 PM EDT
41.93
-3.27 (-7.23%)
Pre-market: Jul 1, 2026, 5:23 AM EDT

GLWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202644.3851.0043.5745.2045.20-0.68%3,235,611
Jun 29, 202636.6046.4032.6945.5145.5129.18%3,251,339
Jun 26, 202635.5036.0330.4235.2335.23-4.94%2,070,249
Jun 25, 202634.3037.6532.5037.0637.0621.99%3,457,224
Jun 24, 202627.3033.5026.2030.3830.3812.39%3,191,880
Jun 23, 202626.2127.2924.8427.0327.03-15.43%1,495,944
Jun 22, 202629.1832.6128.0031.9631.9615.50%2,249,546
Jun 18, 202624.3127.9924.1227.6727.6721.63%1,600,279
Jun 17, 202623.7224.0022.0822.7522.75-1.94%534,800
Jun 16, 202625.6526.0622.8923.2023.20-11.25%755,671
Jun 15, 202626.0026.7025.4326.1426.149.33%636,364
Jun 12, 202623.5524.2322.3523.9123.913.28%775,660
Jun 11, 202621.5023.4021.1023.1523.1510.19%744,040
Jun 10, 202622.6023.7620.7321.0121.01-6.66%1,093,536
Jun 9, 202627.1627.3020.3422.5122.51-14.67%2,123,024
Jun 8, 202627.9028.0025.6226.3826.3810.56%1,829,728
Jun 5, 202627.2127.5522.8623.8623.86-20.68%1,599,493
Jun 4, 202628.3830.5025.6930.0830.08-2.81%1,575,916
Jun 3, 202630.8433.2329.2930.9530.950.42%2,296,657
Jun 2, 202627.0731.0926.6530.8230.8226.73%3,007,622
Jun 1, 202623.9024.8923.0824.3224.32-4.74%1,116,307
May 29, 202626.4026.4023.6125.5325.53-1.85%1,386,451
May 28, 202628.4129.6525.8626.0126.01-8.42%815,049
May 27, 202630.0030.0026.6728.4028.40-5.52%1,199,160
May 26, 202630.9331.1328.5630.0630.062.63%1,376,248
May 22, 202629.6029.6828.0029.2929.291.42%1,050,993
May 21, 202625.9929.2725.2728.8828.8812.90%1,313,257
May 20, 202625.7026.5024.9525.5825.584.79%1,351,846
May 19, 202623.5625.6022.6024.4124.41-2.59%790,482
May 18, 202629.5329.7823.7825.0625.06-13.91%1,228,595
May 15, 202631.4432.0029.1129.1129.11-15.65%1,284,724
May 14, 202633.3235.3032.0034.5134.511.43%935,629
May 13, 202634.6235.7130.7334.0334.038.12%2,065,240
May 12, 202633.7933.7928.1031.4731.47-8.60%3,047,695
May 11, 202630.5434.9329.7834.4334.4321.36%2,497,729
May 8, 202628.5031.6627.7528.3728.374.84%2,817,923
May 7, 202628.5928.5925.6927.0627.061.42%2,233,440
May 6, 202629.0430.5125.1126.6826.6823.29%3,757,877
May 5, 202621.8323.6721.1021.6421.642.27%796,667
May 4, 202621.9621.9920.6321.1621.162.64%431,336
May 1, 202622.2122.2120.4320.6220.62-6.76%450,097
Apr 30, 202620.2122.4018.4622.1122.1115.22%500,822
Apr 29, 202620.2120.2118.2319.1919.19-1.06%502,593
Apr 28, 202619.1121.9518.4919.4019.40-18.40%1,300,051
Apr 27, 202626.2726.2723.0023.7723.77-8.79%727,632
Apr 24, 202624.9326.8924.5026.0626.067.95%443,731
Apr 23, 202623.7325.0023.3624.1424.140.58%176,734
Apr 22, 202623.9125.0422.3424.0024.003.76%279,868
Apr 21, 202623.0824.4422.6623.1323.130.60%252,816
Apr 20, 202623.2123.8122.3922.9922.990.89%153,864