Leverage Shares 2X Long GLW Daily ETF (GLWG)

NASDAQ: GLWG · Real-Time Price · USD

16.60

+1.42 (9.35%)

At close: Aug 14, 2026, 4:00 PM EDT

16.47

-0.13 (-0.78%)

After-hours: Aug 14, 2026, 7:59 PM EDT

GLWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.60	16.90	15.12	16.60	16.60	9.35%	3,243,235
Aug 13, 2026	16.68	17.05	15.04	15.18	15.18	-10.39%	1,007,001
Aug 12, 2026	17.13	17.41	16.30	16.94	16.94	10.14%	1,190,679
Aug 11, 2026	15.36	15.85	15.19	15.38	15.38	1.72%	521,824
Aug 10, 2026	17.25	17.30	15.09	15.12	15.12	-9.68%	1,274,003
Aug 7, 2026	16.19	17.59	15.86	16.74	16.74	10.71%	2,727,726
Aug 6, 2026	14.20	16.47	13.85	15.12	15.12	1.07%	1,583,025
Aug 5, 2026	14.94	16.19	14.79	14.96	14.96	-4.65%	1,194,534
Aug 4, 2026	14.79	16.10	14.01	15.69	15.69	18.06%	3,423,772
Aug 3, 2026	11.20	13.50	10.96	13.29	13.29	12.15%	1,440,748
Jul 31, 2026	12.78	13.21	11.84	11.85	11.85	4.13%	1,771,129
Jul 30, 2026	10.60	11.47	10.51	11.38	11.38	17.93%	2,638,981
Jul 29, 2026	9.93	10.66	9.38	9.65	9.65	-2.53%	2,828,381
Jul 28, 2026	9.23	9.94	7.82	9.90	9.90	-24.37%	8,470,736
Jul 27, 2026	13.66	14.07	11.79	13.09	13.09	-4.66%	1,022,378
Jul 24, 2026	15.37	15.85	13.58	13.73	13.73	-11.87%	1,311,338
Jul 23, 2026	14.84	16.57	14.84	15.58	15.58	2.23%	1,100,465
Jul 22, 2026	15.60	16.79	15.22	15.24	15.24	-10.41%	1,048,945
Jul 21, 2026	16.81	17.40	15.85	17.01	17.01	12.57%	1,521,671
Jul 20, 2026	16.00	16.64	15.06	15.11	15.11	-2.52%	828,407
Jul 17, 2026	14.63	16.22	13.89	15.50	15.50	-4.67%	1,533,844
Jul 16, 2026	18.19	18.21	15.35	16.26	16.26	-18.25%	1,456,209
Jul 15, 2026	23.16	23.17	18.10	19.89	19.89	-14.27%	1,678,846
Jul 14, 2026	24.56	24.98	22.83	23.20	23.20	4.22%	1,286,561
Jul 13, 2026	22.41	23.62	21.00	22.26	22.26	-7.67%	855,156
Jul 10, 2026	23.76	24.57	22.94	24.11	24.11	-1.75%	742,919
Jul 9, 2026	26.48	27.42	24.46	24.54	24.54	9.31%	1,762,082
Jul 8, 2026	22.50	23.57	21.61	22.45	22.45	-1.54%	1,044,188
Jul 7, 2026	23.22	24.26	21.00	22.80	22.80	-9.88%	1,589,847
Jul 6, 2026	26.23	28.44	24.92	25.30	25.30	-1.94%	1,706,350
Jul 2, 2026	33.93	33.95	24.83	25.80	25.80	-21.96%	4,574,508
Jul 1, 2026	39.88	40.40	32.13	33.06	33.06	-26.86%	4,516,143
Jun 30, 2026	44.38	51.00	43.57	45.20	45.20	-0.68%	3,264,008
Jun 29, 2026	36.60	46.40	32.69	45.51	45.51	29.18%	3,259,510
Jun 26, 2026	35.50	36.03	30.42	35.23	35.23	-4.94%	2,070,249
Jun 25, 2026	34.30	37.65	32.50	37.06	37.06	21.99%	3,457,224
Jun 24, 2026	27.30	33.50	26.20	30.38	30.38	12.39%	3,191,880
Jun 23, 2026	26.21	27.29	24.84	27.03	27.03	-15.43%	1,495,944
Jun 22, 2026	29.18	32.61	28.00	31.96	31.96	15.50%	2,249,546
Jun 18, 2026	24.31	27.99	24.12	27.67	27.67	21.63%	1,600,279
Jun 17, 2026	23.72	24.00	22.08	22.75	22.75	-1.94%	534,800
Jun 16, 2026	25.65	26.06	22.89	23.20	23.20	-11.25%	755,671
Jun 15, 2026	26.00	26.70	25.43	26.14	26.14	9.33%	636,364
Jun 12, 2026	23.55	24.23	22.35	23.91	23.91	3.28%	775,660
Jun 11, 2026	21.50	23.40	21.10	23.15	23.15	10.19%	744,040
Jun 10, 2026	22.60	23.76	20.73	21.01	21.01	-6.66%	1,093,536
Jun 9, 2026	27.16	27.30	20.34	22.51	22.51	-14.67%	2,123,024
Jun 8, 2026	27.90	28.00	25.62	26.38	26.38	10.56%	1,829,728
Jun 5, 2026	27.21	27.55	22.86	23.86	23.86	-20.68%	1,599,493
Jun 4, 2026	28.38	30.50	25.69	30.08	30.08	-2.81%	1,575,916