Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
3.747
-0.094 (-2.44%)
Sep 16, 2026, 4:00 PM EDT - Market closed
GRAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.86 | 4.07 | 3.74 | 3.75 | 3.75 | -2.45% | 70,593 |
| Sep 15, 2026 | 4.35 | 4.35 | 3.81 | 3.84 | 3.84 | -7.59% | 265,503 |
| Sep 14, 2026 | 4.15 | 4.29 | 4.10 | 4.16 | 4.16 | -2.25% | 56,234 |
| Sep 11, 2026 | 4.18 | 4.28 | 4.02 | 4.25 | 4.25 | 3.09% | 52,418 |
| Sep 10, 2026 | 4.16 | 4.27 | 4.03 | 4.13 | 4.13 | -2.72% | 135,353 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.14 | 4.24 | 4.24 | -12.64% | 256,693 |
| Sep 8, 2026 | 5.30 | 5.31 | 4.84 | 4.85 | 4.85 | -10.36% | 127,500 |
| Sep 4, 2026 | 5.38 | 5.52 | 5.34 | 5.42 | 5.42 | -0.29% | 5,155 |
| Sep 3, 2026 | 5.68 | 5.68 | 5.39 | 5.43 | 5.43 | -6.03% | 4,916 |
| Sep 2, 2026 | 5.62 | 5.78 | 5.59 | 5.78 | 5.78 | 4.40% | 18,313 |
| Sep 1, 2026 | 5.60 | 6.04 | 5.52 | 5.54 | 5.54 | -4.40% | 32,808 |
| Aug 31, 2026 | 5.91 | 5.91 | 5.78 | 5.79 | 5.79 | -4.66% | 11,973 |
| Aug 28, 2026 | 5.99 | 6.14 | 5.99 | 6.07 | 6.07 | 1.21% | 2,786 |
| Aug 27, 2026 | 6.16 | 6.18 | 5.91 | 6.00 | 6.00 | -2.59% | 16,349 |
| Aug 26, 2026 | 5.95 | 6.18 | 5.79 | 6.16 | 6.16 | 3.61% | 7,546 |
| Aug 25, 2026 | 5.83 | 6.04 | 5.80 | 5.95 | 5.95 | 3.49% | 10,432 |
| Aug 24, 2026 | 5.58 | 5.75 | 5.41 | 5.75 | 5.74 | 2.20% | 13,782 |
| Aug 21, 2026 | 5.84 | 5.91 | 5.58 | 5.62 | 5.62 | -1.73% | 17,953 |
| Aug 20, 2026 | 5.80 | 5.81 | 5.63 | 5.72 | 5.72 | -2.30% | 5,470 |
| Aug 19, 2026 | 5.65 | 5.86 | 5.55 | 5.86 | 5.85 | 5.42% | 22,339 |
| Aug 18, 2026 | 5.65 | 5.74 | 5.55 | 5.55 | 5.55 | -7.05% | 10,543 |
| Aug 17, 2026 | 6.34 | 6.35 | 5.96 | 5.98 | 5.98 | -2.35% | 19,574 |
| Aug 14, 2026 | 6.40 | 6.40 | 6.12 | 6.12 | 6.12 | -3.98% | 4,541 |
| Aug 13, 2026 | 6.23 | 6.37 | 6.03 | 6.37 | 6.37 | 4.56% | 4,487 |
| Aug 12, 2026 | 6.69 | 6.69 | 6.06 | 6.10 | 6.10 | -7.02% | 13,853 |
| Aug 11, 2026 | 6.40 | 6.86 | 6.40 | 6.56 | 6.56 | 3.80% | 13,622 |
| Aug 10, 2026 | 6.23 | 6.32 | 6.14 | 6.32 | 6.32 | 0.40% | 26,475 |
| Aug 7, 2026 | 6.43 | 6.43 | 6.29 | 6.29 | 6.29 | -0.55% | 9,595 |
| Aug 6, 2026 | 6.36 | 6.46 | 6.21 | 6.33 | 6.33 | -4.10% | 3,916 |
| Aug 5, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.60 | 1.90% | 11,352 |
| Aug 4, 2026 | 7.12 | 7.29 | 6.40 | 6.47 | 6.47 | 2.24% | 47,299 |
| Aug 3, 2026 | 5.90 | 6.33 | 5.90 | 6.33 | 6.33 | 9.66% | 24,248 |
| Jul 31, 2026 | 5.52 | 5.79 | 5.52 | 5.77 | 5.77 | 6.41% | 11,390 |
| Jul 30, 2026 | 5.28 | 5.43 | 5.21 | 5.43 | 5.43 | 2.94% | 8,286 |
| Jul 29, 2026 | 5.66 | 5.66 | 5.27 | 5.27 | 5.27 | -6.21% | 6,750 |
| Jul 28, 2026 | 5.44 | 5.62 | 5.28 | 5.62 | 5.62 | 5.72% | 7,461 |
| Jul 27, 2026 | 5.34 | 5.50 | 5.28 | 5.32 | 5.32 | 2.61% | 17,850 |
| Jul 24, 2026 | 5.18 | 5.41 | 5.18 | 5.18 | 5.18 | 0.39% | 2,811 |
| Jul 23, 2026 | 5.30 | 5.38 | 5.07 | 5.16 | 5.16 | -3.88% | 8,493 |
| Jul 22, 2026 | 5.70 | 5.80 | 5.37 | 5.37 | 5.37 | -8.47% | 5,819 |
| Jul 21, 2026 | 6.27 | 6.27 | 5.87 | 5.87 | 5.87 | -6.53% | 2,841 |
| Jul 20, 2026 | 6.18 | 6.35 | 6.11 | 6.28 | 6.27 | 3.25% | 12,514 |
| Jul 17, 2026 | 6.23 | 6.29 | 5.97 | 6.08 | 6.08 | -8.67% | 11,191 |
| Jul 16, 2026 | 6.87 | 6.87 | 6.47 | 6.65 | 6.65 | -5.18% | 6,018 |
| Jul 15, 2026 | 6.95 | 7.13 | 6.87 | 7.02 | 7.02 | 0.98% | 6,346 |
| Jul 14, 2026 | 7.18 | 7.49 | 6.91 | 6.95 | 6.95 | -7.00% | 9,997 |
| Jul 13, 2026 | 7.53 | 7.82 | 7.41 | 7.47 | 7.47 | -0.07% | 15,099 |
| Jul 10, 2026 | 7.37 | 7.51 | 7.23 | 7.48 | 7.48 | 3.50% | 4,140 |
| Jul 9, 2026 | 6.93 | 7.23 | 6.93 | 7.23 | 7.23 | 2.99% | 4,689 |
| Jul 8, 2026 | 7.54 | 7.59 | 6.97 | 7.02 | 7.02 | -5.59% | 20,637 |