GFSG
Leverage Shares 2X Long GFS Daily ETF
stockBATSETF
At CloseOct 1, 2026 3:59:50 PM EDT
3.82USD+3.246%(+0.12)54,408
3.7900Bid3.8100Ask0.0200SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
3.85USD+4.974%(+0.18)
After-hoursOct 2, 2026 4:55:30 PM EDT
4.10USD+7.330%(+0.28)
GFSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.0900 | 4.1200 | 4.0001 | 4.0500 | +6.160% | 77,489 | 0.000% |
| 2026-10-01 | 3.7000 | 3.8600 | 3.6900 | 3.8150 | +2.969% | 110,647 | +6.160% |
| 2026-09-30 | 3.7710 | 3.7859 | 3.6500 | 3.7050 | +0.954% | 20,814 | +9.312% |
| 2026-09-29 | 3.7000 | 3.8200 | 3.6600 | 3.6700 | -0.372% | 43,927 | +10.354% |
| 2026-09-28 | 3.8700 | 3.8700 | 3.5100 | 3.6837 | -4.937% | 91,326 | +9.944% |
| 2026-09-25 | 3.6500 | 3.9300 | 3.6100 | 3.8750 | +8.392% | 294,645 | +4.516% |
| 2026-09-24 | 3.3400 | 3.5750 | 3.3400 | 3.5750 | +2.582% | 110,062 | +13.287% |
| 2026-09-23 | 3.6900 | 3.6910 | 3.4850 | 3.4850 | -6.065% | 109,610 | +16.212% |
| 2026-09-22 | 3.7900 | 3.9300 | 3.7000 | 3.7100 | -2.625% | 116,919 | +9.164% |
| 2026-09-21 | 3.9400 | 3.9400 | 3.7100 | 3.8100 | +2.973% | 242,610 | +6.299% |
| 2026-09-18 | 3.5200 | 3.7000 | 3.3400 | 3.7000 | +8.346% | 197,466 | +9.459% |
| 2026-09-17 | 3.3400 | 3.5800 | 3.2600 | 3.4150 | +12.893% | 370,749 | +18.594% |
| 2026-09-16 | 3.1133 | 3.1550 | 2.9550 | 3.0250 | +1.510% | 52,460 | +33.884% |
| 2026-09-15 | 2.9600 | 3.2000 | 2.9000 | 2.9800 | -3.948% | 58,667 | +35.906% |
| 2026-09-14 | 3.3600 | 3.3600 | 3.1025 | 3.1025 | -14.058% | 40,746 | +30.540% |
| 2026-09-11 | 3.6000 | 3.6773 | 3.5401 | 3.6100 | +3.837% | 50,513 | +12.188% |
| 2026-09-10 | 3.3800 | 3.5300 | 3.2820 | 3.4766 | +0.335% | 39,024 | +16.493% |
| 2026-09-09 | 3.4360 | 3.5000 | 3.3600 | 3.4650 | +3.433% | 137,181 | +16.883% |
| 2026-09-08 | 3.6200 | 3.6200 | 3.3300 | 3.3500 | -0.593% | 138,715 | +20.896% |
| 2026-09-04 | 3.3050 | 3.3900 | 3.2910 | 3.3700 | +3.058% | 56,478 | +20.178% |
| 2026-09-03 | 3.1000 | 3.2700 | 3.0200 | 3.2700 | +3.155% | 66,960 | +23.853% |
| 2026-09-02 | 3.2291 | 3.2385 | 3.0800 | 3.1700 | -0.352% | 9,940 | +27.760% |
| 2026-09-01 | 3.1200 | 3.2600 | 3.0950 | 3.1812 | -3.699% | 32,479 | +27.310% |
| 2026-08-31 | 3.3610 | 3.3700 | 3.2750 | 3.3034 | -0.199% | 33,004 | +22.601% |
| 2026-08-28 | 3.5300 | 3.5500 | 3.2850 | 3.3100 | -7.291% | 56,907 | +22.356% |
| 2026-08-27 | 3.6400 | 3.6400 | 3.5000 | 3.5703 | +3.188% | 70,621 | +13.436% |
| 2026-08-26 | 3.5700 | 3.5700 | 3.3900 | 3.4600 | -1.143% | 63,112 | +17.052% |
| 2026-08-25 | 3.6500 | 3.6500 | 3.4680 | 3.5000 | +0.212% | 47,536 | +15.714% |
| 2026-08-24 | 3.7900 | 3.7900 | 3.4500 | 3.4926 | -9.283% | 68,367 | +15.959% |
| 2026-08-21 | 3.8500 | 3.9100 | 3.6800 | 3.8500 | +3.079% | 54,909 | +5.195% |
| 2026-08-20 | 3.8800 | 3.9200 | 3.7010 | 3.7350 | -5.682% | 40,013 | +8.434% |
| 2026-08-19 | 4.2700 | 4.3000 | 3.8700 | 3.9600 | -4.831% | 44,505 | +2.273% |
| 2026-08-18 | 4.3500 | 4.4500 | 4.1100 | 4.1610 | -13.493% | 133,765 | -2.668% |
| 2026-08-17 | 5.2000 | 5.2000 | 4.7800 | 4.8100 | -3.973% | 116,613 | -15.800% |
| 2026-08-14 | 4.8500 | 5.0800 | 4.6600 | 5.0090 | +7.259% | 117,418 | -19.146% |
| 2026-08-13 | 4.7000 | 4.8600 | 4.6500 | 4.6700 | -1.891% | 75,805 | -13.276% |
| 2026-08-12 | 4.7700 | 4.8100 | 4.6300 | 4.7600 | +8.800% | 57,910 | -14.916% |
| 2026-08-11 | 4.3500 | 4.5334 | 4.3200 | 4.3750 | +1.768% | 121,046 | -7.429% |
| 2026-08-10 | 5.1500 | 5.1800 | 4.2990 | 4.2990 | -12.622% | 104,056 | -5.792% |
| 2026-08-07 | 4.6400 | 4.9600 | 4.3400 | 4.9200 | +13.474% | 147,434 | -17.683% |
| 2026-08-06 | 4.1300 | 4.5200 | 3.9000 | 4.3358 | +4.983% | 76,356 | -6.592% |
| 2026-08-05 | 3.9400 | 4.7400 | 3.9400 | 4.1300 | -12.314% | 193,076 | -1.937% |
| 2026-08-04 | 4.9500 | 4.9500 | 4.5600 | 4.7100 | +9.639% | 106,060 | -14.013% |
| 2026-08-03 | 4.2300 | 4.4200 | 4.0300 | 4.2959 | -0.327% | 38,644 | -5.724% |
| 2026-07-31 | 4.9600 | 4.9600 | 4.3100 | 4.3100 | +0.233% | 53,439 | -6.032% |
| 2026-07-30 | 4.1900 | 4.4000 | 4.1400 | 4.3000 | +11.985% | 60,221 | -5.814% |
| 2026-07-29 | 4.2500 | 4.2850 | 3.7500 | 3.8398 | -8.292% | 162,211 | +5.474% |
| 2026-07-28 | 4.3200 | 4.3600 | 4.1650 | 4.1870 | -15.301% | 53,967 | -3.272% |
| 2026-07-27 | 4.9100 | 5.0500 | 4.5200 | 4.9434 | -1.118% | 15,308 | -18.073% |
| 2026-07-24 | 5.5900 | 5.5900 | 4.9499 | 4.9993 | -11.670% | 11,634 | -18.989% |
| 2026-07-23 | 5.8850 | 5.8850 | 5.6598 | 5.6598 | -5.999% | 5,065 | -28.443% |
| 2026-07-22 | 6.2143 | 6.2491 | 6.0210 | 6.0210 | -3.053% | 4,834 | -32.735% |
| 2026-07-21 | 6.2999 | 6.2999 | 6.0100 | 6.2106 | +9.109% | 20,561 | -34.789% |
| 2026-07-20 | 5.8300 | 5.8400 | 5.6921 | 5.6921 | -3.311% | 2,121 | -28.849% |
| 2026-07-17 | 5.4600 | 6.0200 | 5.4600 | 5.8870 | -2.102% | 3,144 | -31.204% |
| 2026-07-16 | 6.1300 | 6.1300 | 5.8401 | 6.0134 | -10.439% | 3,775 | -32.650% |
| 2026-07-15 | 7.0500 | 7.0500 | 6.2700 | 6.7143 | -5.861% | 3,823 | -39.681% |
| 2026-07-14 | 7.3315 | 7.4800 | 7.1323 | 7.1323 | -2.830% | 5,202 | -43.216% |
| 2026-07-13 | 7.8200 | 7.8200 | 7.3400 | 7.3400 | -13.797% | 10,512 | -44.823% |
| 2026-07-10 | 8.4500 | 8.6000 | 8.4400 | 8.5148 | -2.106% | 9,302 | -52.436% |
| 2026-07-09 | 9.2900 | 9.2900 | 8.6980 | 8.6980 | +4.556% | 5,893 | -53.438% |
| 2026-07-08 | 7.9100 | 8.3190 | 7.9100 | 8.3190 | +6.802% | 4,697 | -51.316% |
| 2026-07-07 | 7.9500 | 7.9500 | 7.2000 | 7.7892 | -8.263% | 3,846 | -48.005% |
| 2026-07-06 | 9.3535 | 9.3535 | 8.4850 | 8.4908 | -3.274% | 4,690 | -52.301% |
| 2026-07-02 | 10.4500 | 10.4500 | 8.4300 | 8.7782 | -19.244% | 8,924 | -53.863% |
| 2026-07-01 | 10.9400 | 11.6500 | 10.8700 | 10.8700 | -12.480% | 2,256 | -62.741% |
| 2026-06-30 | 12.1800 | 12.6090 | 12.0300 | 12.4200 | +3.522% | 5,037 | -67.391% |
| 2026-06-29 | 11.4500 | 12.2100 | 11.2600 | 11.9974 | +2.582% | 7,254 | -66.243% |
| 2026-06-26 | 11.8100 | 12.0200 | 11.5500 | 11.6954 | -14.314% | 11,075 | -65.371% |
| 2026-06-25 | 13.3600 | 14.1600 | 13.3500 | 13.6491 | +5.170% | 11,016 | -70.328% |
| 2026-06-24 | 12.7300 | 13.2100 | 12.5300 | 12.9781 | +0.582% | 5,249 | -68.794% |
| 2026-06-23 | 13.2900 | 13.6900 | 12.8099 | 12.9030 | 0.000% | 13,953 | -68.612% |