Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
3.290
+0.050 (1.54%)
Oct 27, 2026, 1:52 PM EDT - Market open
GRAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.24 | 3.31 | 3.22 | 3.29 | 3.29 | 1.54% | 55,388 |
| Oct 26, 2026 | 3.35 | 3.35 | 3.15 | 3.24 | 3.24 | -5.81% | 34,335 |
| Oct 23, 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | -4.18% | 12,002 |
| Oct 22, 2026 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 2.39% | 19,746 |
| Oct 21, 2026 | 3.69 | 3.69 | 3.48 | 3.51 | 3.51 | -4.66% | 46,831 |
| Oct 20, 2026 | 3.63 | 3.74 | 3.61 | 3.68 | 3.68 | 0.76% | 9,800 |
| Oct 19, 2026 | 3.81 | 3.81 | 3.60 | 3.65 | 3.65 | -4.03% | 14,166 |
| Oct 16, 2026 | 3.89 | 3.93 | 3.74 | 3.80 | 3.80 | -5.19% | 21,927 |
| Oct 15, 2026 | 3.68 | 4.06 | 3.68 | 4.01 | 4.01 | 6.41% | 110,098 |
| Oct 14, 2026 | 3.91 | 3.91 | 3.60 | 3.77 | 3.77 | -5.51% | 79,937 |
| Oct 13, 2026 | 4.34 | 4.34 | 3.97 | 3.99 | 3.99 | -9.42% | 34,482 |
| Oct 12, 2026 | 4.48 | 4.50 | 4.27 | 4.41 | 4.40 | -3.43% | 14,106 |
| Oct 9, 2026 | 4.44 | 4.57 | 4.42 | 4.56 | 4.56 | 5.10% | 76,608 |
| Oct 8, 2026 | 4.12 | 4.34 | 4.07 | 4.34 | 4.34 | 2.12% | 62,480 |
| Oct 7, 2026 | 4.18 | 4.26 | 4.04 | 4.25 | 4.25 | 1.31% | 18,896 |
| 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 |