Leverage Shares 2X Long GLW Daily ETF (GLWG)

NASDAQ: GLWG · Real-Time Price · USD

10.41

-0.39 (-3.61%)

At close: Oct 15, 2026, 4:00 PM EDT

10.58

+0.17 (1.65%)

Pre-market: Oct 16, 2026, 4:04 AM EDT

GLWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,010,613
Oct 13, 2026	11.38	12.08	10.94	12.03	12.03	1.26%	602,480
Oct 12, 2026	13.23	13.23	11.61	11.88	11.88	-11.74%	1,174,202
Oct 9, 2026	13.56	13.89	12.58	13.46	13.46	4.91%	950,132
Oct 8, 2026	13.97	14.18	12.50	12.83	12.83	-13.02%	1,377,024
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
Sep 3, 2026	12.17	12.60	11.42	12.56	12.56	2.46%	469,885
Sep 2, 2026	12.19	12.83	12.06	12.26	12.26	-1.73%	379,584
Sep 1, 2026	12.25	12.78	12.14	12.48	12.48	-4.49%	465,080
Aug 31, 2026	12.86	13.11	12.65	13.06	13.06	0.29%	210,970
Aug 28, 2026	13.33	13.74	12.92	13.03	13.03	-5.19%	387,920
Aug 27, 2026	14.07	14.62	13.20	13.74	13.74	-	644,567
Aug 26, 2026	12.80	13.80	12.80	13.74	13.74	6.93%	494,735
Aug 25, 2026	13.47	13.54	12.68	12.85	12.85	2.55%	418,880
Aug 24, 2026	12.60	12.67	11.86	12.53	12.53	-5.93%	540,699
Aug 21, 2026	14.00	14.29	13.00	13.32	13.32	-1.91%	535,587
Aug 20, 2026	13.72	14.08	13.25	13.58	13.58	-1.88%	511,302
Aug 19, 2026	15.33	15.50	13.47	13.84	13.84	-9.19%	1,687,131
Aug 18, 2026	15.60	16.91	14.83	15.24	15.24	-15.52%	1,349,930
Aug 17, 2026	17.19	18.73	16.67	18.04	18.04	8.67%	1,746,216
Aug 14, 2026	15.60	16.90	15.12	16.60	16.60	9.35%	3,255,015
Aug 13, 2026	16.68	17.05	15.04	15.18	15.18	-10.39%	1,030,350
Aug 12, 2026	17.13	17.41	16.30	16.94	16.94	10.14%	1,211,552
Aug 11, 2026	15.36	15.85	15.19	15.38	15.38	1.72%	539,873
Aug 10, 2026	17.25	17.30	15.09	15.12	15.12	-9.68%	1,289,847
Aug 7, 2026	16.19	17.59	15.86	16.74	16.74	10.71%	2,748,830
Aug 6, 2026	14.20	16.47	13.85	15.12	15.12	1.07%	1,607,500