Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
4.040
-0.155 (-3.69%)
Oct 7, 2026, 10:56 AM EDT - Market open
GRAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.69% | 9,910 |
| Oct 6, 2026 | 4.64 | 4.64 | 4.15 | 4.20 | 4.20 | -5.73% | 17,022 |
| Oct 5, 2026 | 4.23 | 4.61 | 4.23 | 4.45 | 4.45 | 3.72% | 38,911 |
| Oct 2, 2026 | 4.52 | 4.52 | 4.28 | 4.29 | 4.29 | -2.15% | 66,115 |
| Oct 1, 2026 | 4.33 | 4.42 | 4.25 | 4.38 | 4.38 | 0.18% | 63,257 |
| Sep 30, 2026 | 4.41 | 4.51 | 4.34 | 4.38 | 4.38 | -0.86% | 61,755 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.32 | 4.41 | 4.41 | 2.10% | 67,108 |
| Sep 28, 2026 | 4.44 | 4.44 | 4.23 | 4.32 | 4.32 | -2.68% | 142,667 |
| Sep 25, 2026 | 4.44 | 4.63 | 4.39 | 4.44 | 4.44 | 1.31% | 65,055 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.35 | 4.39 | 4.38 | -5.91% | 160,931 |
| Sep 23, 2026 | 4.58 | 4.66 | 4.37 | 4.66 | 4.66 | 3.33% | 114,745 |
| Sep 22, 2026 | 4.26 | 4.64 | 4.24 | 4.51 | 4.51 | 17.42% | 415,228 |
| Sep 21, 2026 | 3.69 | 3.85 | 3.53 | 3.84 | 3.84 | 7.90% | 168,505 |
| Sep 18, 2026 | 3.52 | 3.58 | 3.43 | 3.56 | 3.56 | -1.52% | 139,030 |
| Sep 17, 2026 | 3.76 | 3.84 | 3.62 | 3.62 | 3.61 | -3.53% | 119,151 |
| 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% | 266,132 |
| 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 |