Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
6.90
+0.04 (0.52%)
Apr 1, 2026, 2:36 PM EDT - Market open
GRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | - | 2.13% | 4,668 |
| Mar 31, 2026 | 6.84 | 6.90 | 6.79 | 6.86 | 6.86 | 6.12% | 3,468 |
| Mar 30, 2026 | 6.59 | 6.65 | 6.39 | 6.47 | 6.47 | -2.18% | 20,272 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.50 | 6.61 | 6.61 | -6.82% | 11,813 |
| Mar 26, 2026 | 7.40 | 7.55 | 7.05 | 7.10 | 7.10 | -1.35% | 2,998 |
| Mar 25, 2026 | 7.92 | 7.92 | 7.19 | 7.19 | 7.19 | -3.38% | 9,573 |
| Mar 24, 2026 | 7.19 | 7.60 | 7.19 | 7.45 | 7.44 | 8.28% | 13,663 |
| Mar 23, 2026 | 6.72 | 7.09 | 6.72 | 6.88 | 6.88 | 4.12% | 10,485 |
| Mar 20, 2026 | 6.78 | 6.86 | 6.60 | 6.60 | 6.60 | -6.47% | 18,054 |
| Mar 19, 2026 | 7.02 | 7.15 | 7.00 | 7.06 | 7.06 | -3.11% | 4,223 |
| Mar 18, 2026 | 7.52 | 7.54 | 7.26 | 7.29 | 7.29 | -5.36% | 6,009 |
| Mar 17, 2026 | 7.63 | 7.72 | 7.63 | 7.70 | 7.70 | 5.20% | 699 |
| Mar 16, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | 1.67% | 784 |
| Mar 13, 2026 | 7.38 | 7.46 | 7.20 | 7.20 | 7.20 | -1.89% | 5,764 |
| Mar 12, 2026 | 7.53 | 7.56 | 7.28 | 7.34 | 7.34 | -7.31% | 19,145 |
| Mar 11, 2026 | 8.07 | 8.07 | 7.80 | 7.92 | 7.92 | 0.94% | 6,134 |
| Mar 10, 2026 | 8.01 | 8.01 | 7.80 | 7.84 | 7.84 | -4.46% | 19,428 |
| Mar 9, 2026 | 8.38 | 8.38 | 7.78 | 8.21 | 8.21 | -1.74% | 4,879 |
| Mar 6, 2026 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | -1.97% | 1,754 |
| Mar 5, 2026 | 8.89 | 8.89 | 8.49 | 8.52 | 8.52 | -3.62% | 1,552 |
| Mar 4, 2026 | 8.55 | 8.88 | 8.55 | 8.84 | 8.84 | 1.39% | 7,923 |
| Mar 3, 2026 | 8.50 | 8.86 | 8.33 | 8.72 | 8.72 | -4.74% | 1,677 |
| Mar 2, 2026 | 9.03 | 9.16 | 8.80 | 9.16 | 9.16 | -2.98% | 2,324 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.35% | 122 |
| Feb 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.48% | 2,524 |
| Feb 25, 2026 | 10.02 | 10.02 | 9.35 | 9.35 | 9.34 | 3.11% | 820 |
| Feb 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.75% | 155 |
| Feb 23, 2026 | 9.96 | 9.96 | 9.22 | 9.22 | 9.22 | -9.18% | 541 |
| Feb 20, 2026 | 10.08 | 10.46 | 10.08 | 10.16 | 10.16 | -1.00% | 1,526 |
| Feb 19, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -2.47% | 364 |
| Feb 18, 2026 | 10.03 | 10.66 | 10.03 | 10.52 | 10.52 | 7.91% | 2,939 |
| Feb 17, 2026 | 9.50 | 9.75 | 9.03 | 9.75 | 9.75 | 7.69% | 1,594 |
| Feb 13, 2026 | 9.64 | 9.67 | 8.59 | 9.05 | 9.05 | -7.61% | 9,297 |
| Feb 12, 2026 | 10.50 | 10.56 | 9.72 | 9.80 | 9.80 | 2.64% | 23,653 |
| Feb 11, 2026 | 10.12 | 10.12 | 9.46 | 9.55 | 9.55 | -3.71% | 33,696 |
| Feb 10, 2026 | 9.88 | 10.29 | 9.77 | 9.91 | 9.91 | 2.10% | 13,294 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.66 | 9.71 | 9.71 | -0.73% | 3,099 |
| Feb 6, 2026 | 9.38 | 9.95 | 9.29 | 9.78 | 9.78 | 6.25% | 2,596 |
| Feb 5, 2026 | 9.12 | 9.23 | 8.96 | 9.21 | 9.21 | -2.66% | 4,768 |
| Feb 4, 2026 | 9.51 | 9.58 | 9.46 | 9.46 | 9.46 | -2.89% | 924 |
| Feb 3, 2026 | 10.70 | 10.70 | 9.52 | 9.74 | 9.74 | -6.93% | 7,323 |
| Feb 2, 2026 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 4.99% | 2,931 |
| Jan 30, 2026 | 10.58 | 10.58 | 9.97 | 9.97 | 9.97 | -7.68% | 3,698 |
| Jan 29, 2026 | 11.09 | 11.09 | 10.46 | 10.80 | 10.80 | -2.76% | 5,624 |
| Jan 28, 2026 | 11.61 | 11.61 | 11.10 | 11.10 | 11.10 | -6.46% | 18,005 |
| Jan 27, 2026 | 12.15 | 12.36 | 11.87 | 11.87 | 11.87 | 5.26% | 15,486 |
| Jan 26, 2026 | 11.21 | 11.67 | 11.20 | 11.28 | 11.28 | -0.91% | 20,526 |
| Jan 23, 2026 | 11.38 | 11.60 | 11.23 | 11.38 | 11.38 | 1.79% | 22,047 |
| Jan 22, 2026 | 11.19 | 11.42 | 10.95 | 11.18 | 11.18 | 6.32% | 7,434 |
| Jan 21, 2026 | 10.63 | 11.02 | 10.48 | 10.52 | 10.51 | -4.78% | 35,590 |