Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
5.98
-0.28 (-4.54%)
At close: Jun 22, 2026, 4:00 PM EDT
5.74
-0.24 (-3.95%)
Pre-market: Jun 23, 2026, 4:01 AM EDT
GRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,662 |
| Jun 17, 2026 | 5.95 | 6.09 | 5.61 | 5.81 | 5.81 | -1.69% | 7,564 |
| Jun 16, 2026 | 6.05 | 6.39 | 5.91 | 5.91 | 5.91 | 0.73% | 5,382 |
| Jun 15, 2026 | 5.76 | 6.36 | 5.76 | 5.87 | 5.87 | 9.42% | 45,320 |
| Jun 12, 2026 | 5.69 | 5.69 | 5.27 | 5.36 | 5.36 | -3.09% | 6,232 |
| Jun 11, 2026 | 5.26 | 5.53 | 5.00 | 5.53 | 5.53 | 4.39% | 8,025 |
| Jun 10, 2026 | 5.37 | 5.50 | 5.30 | 5.30 | 5.30 | -1.67% | 23,436 |
| Jun 9, 2026 | 5.54 | 5.58 | 5.27 | 5.39 | 5.39 | -1.68% | 7,834 |
| Jun 8, 2026 | 5.41 | 5.65 | 5.41 | 5.48 | 5.48 | -0.80% | 8,119 |
| Jun 5, 2026 | 5.76 | 5.82 | 5.40 | 5.53 | 5.53 | -6.85% | 54,317 |
| Jun 4, 2026 | 5.78 | 6.13 | 5.74 | 5.93 | 5.93 | 2.73% | 23,500 |
| Jun 3, 2026 | 6.20 | 6.20 | 5.70 | 5.78 | 5.78 | -9.91% | 46,443 |
| Jun 2, 2026 | 6.44 | 6.65 | 6.38 | 6.41 | 6.41 | -0.84% | 11,983 |
| Jun 1, 2026 | 6.11 | 6.59 | 6.11 | 6.47 | 6.46 | 3.59% | 20,708 |
| May 29, 2026 | 6.27 | 6.32 | 6.02 | 6.24 | 6.24 | -0.93% | 31,293 |
| May 28, 2026 | 6.60 | 6.60 | 6.03 | 6.30 | 6.30 | -4.69% | 24,772 |
| May 27, 2026 | 6.40 | 6.69 | 6.39 | 6.61 | 6.61 | 3.44% | 22,284 |
| May 26, 2026 | 6.33 | 6.61 | 6.30 | 6.39 | 6.39 | 4.33% | 16,980 |
| May 22, 2026 | 6.29 | 6.48 | 6.13 | 6.13 | 6.13 | -3.49% | 20,620 |
| May 21, 2026 | 6.00 | 6.35 | 5.93 | 6.35 | 6.35 | 3.54% | 11,303 |
| May 20, 2026 | 6.11 | 6.13 | 5.77 | 6.13 | 6.13 | -0.69% | 17,031 |
| May 19, 2026 | 6.18 | 6.35 | 6.17 | 6.17 | 6.17 | -1.78% | 8,315 |
| May 18, 2026 | 6.29 | 6.39 | 6.25 | 6.28 | 6.28 | -0.77% | 17,444 |
| May 15, 2026 | 6.32 | 6.36 | 6.06 | 6.33 | 6.33 | -1.88% | 11,355 |
| May 14, 2026 | 6.62 | 6.62 | 6.29 | 6.45 | 6.45 | -2.60% | 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 | 4.87% | 36,415 |
| May 5, 2026 | 7.15 | 7.15 | 6.51 | 6.85 | 6.85 | 3.90% | 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 | 0.82% | 12,279 |
| Apr 29, 2026 | 7.44 | 7.44 | 7.16 | 7.36 | 7.36 | -2.60% | 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 | -0.67% | 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 | -5.01% | 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 | 9.38% | 23,732 |
| Apr 16, 2026 | 8.34 | 8.48 | 8.20 | 8.21 | 8.21 | 4.51% | 15,620 |
| Apr 15, 2026 | 7.71 | 7.95 | 7.71 | 7.86 | 7.86 | 5.87% | 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 | 2.14% | 17,455 |
| Apr 10, 2026 | 7.19 | 7.19 | 6.89 | 6.94 | 6.94 | 0.14% | 1,456 |