Leverage Shares 2X Long GRAB Daily ETF (GRAG)
NASDAQ: GRAG · Real-Time Price · USD
6.32
0.00 (-0.08%)
Aug 7, 2026, 10:06 AM EDT - Market open
GRAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,296 |
| 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 |
| 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 |