Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
6.33
-0.12 (-1.81%)
At close: May 15, 2026, 4:00 PM EDT
6.25
-0.08 (-1.31%)
After-hours: May 15, 2026, 7:36 PM EDT
GRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.32 | 6.36 | 6.06 | 6.33 | 6.33 | -1.87% | 11,355 |
| May 14, 2026 | 6.62 | 6.62 | 6.29 | 6.45 | 6.45 | -2.61% | 45,987 |
| May 13, 2026 | 6.70 | 6.70 | 6.39 | 6.63 | 6.63 | -0.35% | 46,600 |
| May 12, 2026 | 6.69 | 6.75 | 6.59 | 6.65 | 6.65 | -1.63% | 7,521 |
| May 11, 2026 | 6.81 | 7.12 | 6.62 | 6.76 | 6.76 | -3.70% | 26,350 |
| May 8, 2026 | 6.80 | 7.07 | 6.76 | 7.02 | 7.02 | -3.01% | 26,185 |
| May 7, 2026 | 7.45 | 7.62 | 7.20 | 7.24 | 7.24 | 0.71% | 49,483 |
| May 6, 2026 | 7.54 | 7.70 | 7.08 | 7.19 | 7.19 | 4.86% | 36,415 |
| May 5, 2026 | 7.15 | 7.15 | 6.51 | 6.85 | 6.85 | 3.91% | 77,738 |
| May 4, 2026 | 6.66 | 6.66 | 6.40 | 6.60 | 6.60 | -2.64% | 55,119 |
| May 1, 2026 | 6.88 | 7.00 | 6.30 | 6.78 | 6.78 | -8.64% | 53,623 |
| Apr 30, 2026 | 7.05 | 7.42 | 7.05 | 7.42 | 7.42 | 0.83% | 12,279 |
| Apr 29, 2026 | 7.44 | 7.44 | 7.16 | 7.36 | 7.36 | -2.61% | 7,463 |
| Apr 28, 2026 | 7.53 | 7.55 | 7.33 | 7.55 | 7.55 | -1.50% | 31,951 |
| Apr 27, 2026 | 8.00 | 8.02 | 7.56 | 7.67 | 7.67 | -0.66% | 2,686 |
| Apr 24, 2026 | 7.99 | 7.99 | 7.70 | 7.72 | 7.72 | -3.11% | 8,701 |
| Apr 23, 2026 | 8.25 | 8.25 | 7.75 | 7.97 | 7.97 | -5.02% | 9,109 |
| Apr 22, 2026 | 8.42 | 8.43 | 8.28 | 8.39 | 8.39 | -0.43% | 11,878 |
| Apr 21, 2026 | 8.90 | 8.91 | 8.42 | 8.42 | 8.42 | -6.62% | 15,218 |
| Apr 20, 2026 | 8.81 | 9.16 | 8.80 | 9.02 | 9.02 | 0.40% | 7,959 |
| Apr 17, 2026 | 8.94 | 9.17 | 8.90 | 8.98 | 8.98 | 9.37% | 23,732 |
| Apr 16, 2026 | 8.34 | 8.48 | 8.20 | 8.21 | 8.21 | 4.52% | 15,620 |
| Apr 15, 2026 | 7.71 | 7.95 | 7.71 | 7.86 | 7.86 | 5.86% | 3,205 |
| Apr 14, 2026 | 7.66 | 7.66 | 7.42 | 7.42 | 7.42 | 4.67% | 20,259 |
| Apr 13, 2026 | 6.74 | 7.20 | 6.74 | 7.09 | 7.09 | 2.15% | 17,455 |
| Apr 10, 2026 | 7.19 | 7.19 | 6.89 | 6.94 | 6.94 | 0.13% | 1,456 |
| Apr 9, 2026 | 6.84 | 6.97 | 6.77 | 6.94 | 6.94 | 2.26% | 3,044 |
| Apr 8, 2026 | 7.71 | 7.71 | 6.78 | 6.78 | 6.78 | 5.59% | 18,391 |
| Apr 7, 2026 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | -1.70% | 1,903 |
| Apr 6, 2026 | 6.75 | 7.11 | 6.53 | 6.53 | 6.53 | -2.77% | 8,914 |
| Apr 2, 2026 | 6.62 | 7.06 | 6.62 | 6.72 | 6.72 | -2.96% | 3,477 |
| Apr 1, 2026 | 7.06 | 7.06 | 6.86 | 6.93 | 6.92 | 0.89% | 14,483 |
| Mar 31, 2026 | 6.84 | 6.90 | 6.79 | 6.86 | 6.86 | 6.12% | 3,498 |
| 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 |