Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
9.78
+0.57 (6.24%)
At close: Feb 6, 2026, 4:00 PM EST
10.08
+0.30 (3.06%)
After-hours: Feb 6, 2026, 4:54 PM EST
GRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 10.59 | 11.04 | 10.58 | 11.04 | 11.04 | 5.79% | 15,878 |
| Jan 16, 2026 | 11.26 | 11.36 | 10.40 | 10.44 | 10.44 | -1.07% | 13,137 |
| Jan 15, 2026 | 11.48 | 11.48 | 10.25 | 10.55 | 10.55 | -9.91% | 21,744 |
| Jan 14, 2026 | 12.12 | 12.18 | 11.60 | 11.71 | 11.71 | -6.72% | 27,939 |
| Jan 13, 2026 | 13.07 | 13.07 | 12.39 | 12.56 | 12.56 | -3.93% | 24,197 |
| Jan 12, 2026 | 13.51 | 13.51 | 13.07 | 13.07 | 13.07 | 1.45% | 762 |
| Jan 9, 2026 | 13.07 | 13.25 | 12.88 | 12.88 | 12.88 | -1.39% | 24,047 |
| Jan 8, 2026 | 13.48 | 13.48 | 12.92 | 13.06 | 13.06 | -8.46% | 26,903 |
| Jan 7, 2026 | 14.95 | 14.95 | 14.27 | 14.27 | 14.27 | -6.65% | 1,385 |
| Jan 6, 2026 | 15.35 | 15.35 | 15.13 | 15.29 | 15.29 | 6.23% | 1,188 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.39 | 14.39 | 14.39 | 1.53% | 258 |
| Jan 2, 2026 | 13.93 | 14.17 | 13.93 | 14.17 | 14.17 | 2.91% | 203 |
| Dec 31, 2025 | 13.95 | 13.95 | 13.77 | 13.77 | 13.77 | -3.01% | 647 |
| Dec 30, 2025 | 14.39 | 14.39 | 14.20 | 14.20 | 14.20 | -1.86% | 651 |
| Dec 29, 2025 | 14.73 | 14.73 | 14.47 | 14.47 | 14.47 | -0.61% | 4,481 |
| Dec 26, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.23% | 10,469 |
| Dec 24, 2025 | 14.32 | 14.53 | 14.10 | 14.53 | 14.53 | 1.38% | 1,618 |
| Dec 23, 2025 | 15.04 | 15.04 | 14.33 | 14.33 | 14.33 | -4.42% | 5,946 |
| Dec 22, 2025 | 14.38 | 15.30 | 14.38 | 14.99 | 14.99 | 10.27% | 3,442 |
| Dec 19, 2025 | 13.87 | 14.00 | 13.59 | 13.59 | 13.59 | 0.19% | 5,933 |
| Dec 18, 2025 | 13.56 | 13.57 | 13.35 | 13.57 | 13.57 | 2.55% | 1,674 |
| Dec 17, 2025 | 13.65 | 13.65 | 13.19 | 13.23 | 13.23 | -3.29% | 1,590 |
| Dec 16, 2025 | 13.69 | 13.70 | 13.49 | 13.68 | 13.68 | -2.43% | 8,782 |
| Dec 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -5.51% | 523 |
| Dec 12, 2025 | 15.37 | 15.37 | 14.84 | 14.84 | 14.84 | -0.70% | 707 |