Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
6.00
-0.16 (-2.59%)
At close: Aug 27, 2026, 4:00 PM EDT
6.00
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:15 PM EDT
GRAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,131 |
| 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 |
| Jul 7, 2026 | 7.43 | 7.58 | 7.37 | 7.43 | 7.43 | 4.22% | 9,877 |
| Jul 6, 2026 | 7.34 | 7.47 | 6.50 | 7.13 | 7.13 | -3.20% | 42,679 |
| Jul 2, 2026 | 7.44 | 7.44 | 7.08 | 7.37 | 7.36 | 0.46% | 24,127 |
| Jul 1, 2026 | 7.11 | 7.45 | 7.04 | 7.33 | 7.33 | 6.64% | 26,712 |
| Jun 30, 2026 | 6.98 | 7.17 | 6.72 | 6.88 | 6.87 | 1.59% | 13,259 |
| Jun 29, 2026 | 6.27 | 6.84 | 6.27 | 6.77 | 6.77 | 9.77% | 6,883 |
| Jun 26, 2026 | 5.94 | 6.21 | 5.86 | 6.17 | 6.16 | 4.95% | 5,540 |
| Jun 25, 2026 | 5.88 | 6.06 | 5.74 | 5.87 | 5.87 | -1.35% | 33,878 |
| Jun 24, 2026 | 5.87 | 6.05 | 5.78 | 5.96 | 5.95 | 1.66% | 6,322 |
| Jun 23, 2026 | 5.68 | 5.93 | 5.67 | 5.86 | 5.86 | -1.99% | 5,221 |
| Jun 22, 2026 | 5.95 | 6.23 | 5.95 | 5.98 | 5.98 | -4.47% | 7,931 |
| Jun 18, 2026 | 5.97 | 6.26 | 5.50 | 6.26 | 6.26 | 7.67% | 5,673 |
| Jun 17, 2026 | 5.95 | 6.09 | 5.61 | 5.81 | 5.81 | -1.69% | 7,564 |