Leverage Shares 2X Long GLW Daily ETF (GLWG)
NASDAQ: GLWG · Real-Time Price · USD
19.19
-0.21 (-1.08%)
At close: Apr 29, 2026, 4:00 PM EDT
19.75
+0.56 (2.92%)
Pre-market: Apr 30, 2026, 9:12 AM EDT
GLWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.21 | 20.21 | 18.23 | 19.19 | 19.19 | -1.06% | 502,593 |
| Apr 28, 2026 | 19.11 | 21.95 | 18.49 | 19.40 | 19.40 | -18.41% | 1,300,051 |
| Apr 27, 2026 | 26.27 | 26.27 | 23.00 | 23.77 | 23.77 | -8.79% | 727,632 |
| Apr 24, 2026 | 24.93 | 26.89 | 24.50 | 26.06 | 26.06 | 7.95% | 443,731 |
| Apr 23, 2026 | 23.73 | 25.00 | 23.36 | 24.14 | 24.14 | 0.58% | 176,734 |
| Apr 22, 2026 | 23.91 | 25.04 | 22.34 | 24.00 | 24.00 | 3.76% | 279,868 |
| Apr 21, 2026 | 23.08 | 24.44 | 22.66 | 23.13 | 23.13 | 0.60% | 252,816 |
| Apr 20, 2026 | 23.21 | 23.81 | 22.39 | 22.99 | 22.99 | 0.89% | 153,864 |
| Apr 17, 2026 | 23.71 | 24.37 | 22.53 | 22.79 | 22.79 | -1.97% | 230,080 |
| Apr 16, 2026 | 22.40 | 23.40 | 21.12 | 23.25 | 23.25 | -2.61% | 420,396 |
| Apr 15, 2026 | 24.74 | 25.18 | 22.68 | 23.87 | 23.87 | -5.31% | 295,735 |
| Apr 14, 2026 | 25.96 | 25.96 | 23.28 | 25.21 | 25.21 | -2.71% | 464,434 |
| Apr 13, 2026 | 24.71 | 26.00 | 24.32 | 25.91 | 25.91 | 4.42% | 209,999 |
| Apr 10, 2026 | 25.54 | 26.10 | 24.00 | 24.81 | 24.81 | 1.36% | 537,189 |
| Apr 9, 2026 | 23.85 | 25.07 | 23.56 | 24.48 | 24.48 | 5.93% | 508,359 |
| Apr 8, 2026 | 21.15 | 23.17 | 20.86 | 23.11 | 23.11 | 22.23% | 450,903 |
| Apr 7, 2026 | 17.42 | 18.99 | 17.05 | 18.91 | 18.91 | 3.01% | 192,451 |
| Apr 6, 2026 | 18.67 | 19.01 | 17.27 | 18.35 | 18.35 | -2.01% | 910,760 |
| Apr 2, 2026 | 15.83 | 18.82 | 15.62 | 18.73 | 18.73 | 7.05% | 211,526 |
| Apr 1, 2026 | 16.65 | 18.00 | 16.50 | 17.50 | 17.50 | 9.90% | 266,140 |
| Mar 31, 2026 | 14.75 | 15.92 | 14.31 | 15.92 | 15.92 | 11.50% | 177,215 |
| Mar 30, 2026 | 17.28 | 17.28 | 13.87 | 14.28 | 14.28 | -12.26% | 366,223 |
| Mar 27, 2026 | 15.77 | 16.97 | 15.66 | 16.27 | 16.27 | 1.71% | 280,813 |
| Mar 26, 2026 | 17.80 | 17.80 | 15.76 | 16.00 | 16.00 | -14.76% | 983,233 |
| Mar 25, 2026 | 18.92 | 19.78 | 18.08 | 18.77 | 18.77 | 5.78% | 553,380 |
| Mar 24, 2026 | 15.12 | 18.54 | 15.12 | 17.75 | 17.74 | 16.59% | 726,194 |
| Mar 23, 2026 | 14.27 | 16.09 | 14.27 | 15.22 | 15.22 | 10.13% | 353,869 |
| Mar 20, 2026 | 15.75 | 16.24 | 13.76 | 13.82 | 13.82 | -12.69% | 284,548 |
| Mar 19, 2026 | 14.43 | 16.00 | 13.67 | 15.83 | 15.83 | 5.00% | 201,679 |
| Mar 18, 2026 | 15.70 | 16.28 | 15.00 | 15.07 | 15.07 | 0.21% | 326,254 |
| Mar 17, 2026 | 14.71 | 15.42 | 13.90 | 15.04 | 15.04 | -3.33% | 169,377 |
| Mar 16, 2026 | 16.14 | 16.29 | 15.49 | 15.56 | 15.56 | 4.78% | 329,196 |
| Mar 13, 2026 | 15.53 | 15.81 | 14.81 | 14.85 | 14.85 | -1.28% | 278,220 |
| Mar 12, 2026 | 15.33 | 15.47 | 14.42 | 15.04 | 15.04 | -3.54% | 141,044 |
| Mar 11, 2026 | 16.10 | 16.56 | 15.00 | 15.59 | 15.59 | -6.30% | 466,089 |