Dark

GEMG
Leverage Shares 2X Long GEMI Daily ETF
stock NASDAQ ETF

At Close

Aug 11, 2026 10:17:25 AM EDT

7.37USD+10.827%(+0.72)6,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.2600	7.3700	7.2600	7.3700	+0.828%	6,256	0.000%
2026-08-10	7.0150	7.3095	6.6100	7.3095	+1.277%	26,439	+0.828%
2026-08-07	6.9300	7.3400	6.8500	7.2173	+4.860%	7,497	+2.116%
2026-08-06	6.9000	7.4401	6.8200	6.8828	-3.858%	21,339	+7.079%
2026-08-05	7.2700	7.7000	7.0400	7.1590	-7.019%	11,654	+2.947%
2026-08-04	7.4550	7.7700	6.6400	7.6994	+11.589%	61,311	-4.278%
2026-08-03	6.8950	7.3900	6.5900	6.8998	+3.221%	55,398	+6.815%
2026-07-31	6.7514	6.9000	6.2500	6.6845	-10.593%	24,717	+10.255%
2026-07-30	7.4800	7.6600	7.1501	7.4765	+3.597%	38,986	-1.424%
2026-07-29	8.0250	8.0400	7.2040	7.2169	-14.569%	17,995	+2.121%
2026-07-28	8.1700	8.4476	7.4300	8.4476	-2.213%	85,357	-12.756%
2026-07-27	8.4500	8.7600	8.0100	8.6388	+6.258%	49,323	-14.687%
2026-07-24	8.2600	8.3350	8.0200	8.1300	-5.178%	2,069	-9.348%
2026-07-23	8.9950	8.9950	8.0000	8.5740	-6.601%	34,408	-14.042%
2026-07-22	9.6399	9.6399	9.1800	9.1800	-9.741%	10,291	-19.717%
2026-07-21	9.4000	10.5650	9.3200	10.1707	+10.771%	7,831	-27.537%
2026-07-20	8.0100	9.2500	8.0100	9.1817	+14.862%	30,645	-19.732%
2026-07-17	8.4250	8.4250	7.7150	7.9937	-14.759%	32,730	-7.802%
2026-07-16	9.8400	10.0571	8.1300	9.3778	-5.320%	2,598	-21.410%
2026-07-15	9.3601	10.0000	9.3601	9.9047	+15.352%	23,942	-25.591%
2026-07-14	8.6700	8.9600	8.4400	8.5865	+4.550%	3,162	-14.168%
2026-07-13	8.3700	8.4600	8.0000	8.2128	-3.794%	3,897	-10.262%
2026-07-10	8.6000	8.6000	8.2900	8.5367	+2.568%	1,608	-13.667%
2026-07-09	8.1300	8.4200	8.1200	8.3230	+2.409%	3,786	-11.450%
2026-07-08	7.8001	8.1272	7.3000	8.1272	+1.222%	2,701	-9.317%
2026-07-07	8.1200	8.3100	7.8700	8.0291	-10.484%	4,047	-8.209%
2026-07-06	8.0000	9.0900	7.9600	8.9695	+7.295%	6,820	-17.833%
2026-07-02	10.2200	10.9000	8.3597	8.3597	-14.165%	36,186	-11.839%
2026-07-01	8.4550	10.1200	8.4300	9.7393	+14.050%	41,362	-24.327%
2026-06-30	8.6200	8.7650	7.8039	8.5395	+0.111%	13,368	-13.695%
2026-06-29	7.6200	8.5300	7.3850	8.5300	+4.078%	5,810	-13.599%
2026-06-26	7.0700	8.1958	7.0700	8.1958	+13.622%	4,007	-10.076%
2026-06-25	8.2600	8.2600	7.2132	7.2132	-12.760%	26,506	+2.174%
2026-06-24	9.0400	9.1450	8.0100	8.2682	-11.635%	22,967	-10.863%
2026-06-23	9.6250	9.9200	9.0500	9.3569	-6.140%	36,768	-21.235%
2026-06-22	11.0000	12.4950	9.9690	9.9690	-6.061%	47,017	-26.071%
2026-06-18	10.8650	11.4900	10.3900	10.6122	-3.777%	26,736	-30.552%
2026-06-17	11.1200	12.1500	10.8400	11.0287	+3.750%	23,208	-33.174%
2026-06-16	12.1000	12.5000	10.6301	10.6301	-15.476%	15,997	-30.669%
2026-06-15	12.0000	13.2700	12.0000	12.5764	+16.626%	7,406	-41.398%
2026-06-12	11.1600	11.3450	10.3201	10.7835	+2.159%	10,164	-31.655%
2026-06-11	9.2100	10.6450	9.2100	10.5556	+12.992%	6,358	-30.179%
2026-06-10	9.9500	10.4200	9.2200	9.3419	-5.244%	39,670	-21.108%
2026-06-09	11.1900	11.8000	9.4800	9.8589	-15.273%	38,478	-25.245%
2026-06-08	9.6800	11.7500	9.3200	11.6361	+31.705%	26,395	-36.663%
2026-06-05	10.0401	10.0401	8.6800	8.8350	-19.677%	15,615	-16.582%
2026-06-04	10.6500	11.5700	10.5800	10.9993	+5.340%	9,677	-32.996%
2026-06-03	11.4000	11.6000	10.4417	10.4417	-17.537%	6,285	-29.418%
2026-06-02	13.0000	13.6300	12.6450	12.6623	-8.831%	5,255	-41.796%
2026-06-01	13.7800	14.2864	13.3300	13.8888	-2.618%	6,416	-46.936%
2026-05-29	13.5700	14.4600	13.1198	14.2622	+1.411%	5,006	-48.325%
2026-05-28	11.4800	14.2000	11.4800	14.0637	+15.256%	16,387	-47.596%
2026-05-27	11.4550	12.3600	11.4550	12.2021	+2.695%	8,521	-39.601%
2026-05-26	13.7900	14.1300	11.1300	11.8819	-15.584%	19,042	-37.973%
2026-05-22	15.3500	16.1000	14.0754	14.0754	-4.703%	11,898	-47.639%
2026-05-21	12.4200	14.7700	12.4200	14.7700	+10.273%	9,250	-50.102%
2026-05-20	13.2500	14.3600	13.0300	13.3940	+2.657%	7,435	-44.975%
2026-05-19	14.7500	15.0300	13.0473	13.0473	-15.132%	7,402	-43.513%
2026-05-18	14.6900	16.5600	14.0800	15.3737	-7.789%	15,730	-52.061%
2026-05-15	22.5500	24.0100	16.2100	16.6723	+11.673%	145,850	-55.795%
2026-05-14	12.7200	15.8400	12.4310	14.9296	+14.504%	23,448	-50.635%
2026-05-13	13.6100	13.7800	12.4500	13.0385	-5.997%	4,803	-43.475%
2026-05-12	14.6000	14.8100	13.2100	13.8703	-5.556%	10,186	-46.865%
2026-05-11	13.4200	14.9400	13.4200	14.6863	+9.048%	22,510	-49.817%
2026-05-08	11.8500	13.6500	11.7000	13.4677	+9.716%	5,177	-45.276%
2026-05-07	13.5900	13.7400	12.0100	12.2750	-10.649%	11,443	-39.959%
2026-05-06	13.1600	13.9000	12.8300	13.7380	+8.848%	10,727	-46.353%
2026-05-05	12.2500	13.2700	11.8601	12.6213	+3.031%	10,748	-41.607%
2026-05-04	12.7500	13.5500	12.1100	12.2500	-0.407%	26,297	-39.837%
2026-05-01	11.2600	12.7498	11.2600	12.3000	+13.754%	12,296	-40.081%
2026-04-30	10.3900	11.0500	9.8300	10.8128	+15.031%	12,588	-31.840%
2026-04-29	10.0300	10.0301	9.3999	9.3999	-14.945%	3,537	-21.595%
2026-04-28	10.5000	11.1700	10.5000	11.0515	+5.223%	5,096	-33.312%
2026-04-27	10.9200	11.2600	9.9100	10.5029	-2.214%	7,125	-29.829%
2026-04-24	10.2600	10.8900	10.1100	10.7407	-2.375%	4,483	-31.382%
2026-04-23	12.0320	12.2000	10.6520	11.0020	-11.001%	6,163	-33.012%
2026-04-22	12.0020	13.2000	12.0020	12.3620	+6.221%	11,066	-40.382%
2026-04-21	12.9220	12.9220	11.2400	11.6380	-6.582%	5,332	-36.673%
2026-04-20	13.2000	13.2000	11.8000	12.4580	-5.578%	6,254	-40.841%
2026-04-17	13.4160	14.6000	13.1940	13.1940	-1.213%	11,356	-44.141%
2026-04-16	14.2620	14.2620	12.3600	13.3560	-2.511%	5,471	-44.819%
2026-04-15	15.6080	15.6080	13.4000	13.7000	-2.491%	6,736	-46.204%
2026-04-14	14.1000	15.6000	13.6000	14.0500	+8.410%	10,289	-47.544%
2026-04-13	10.8000	13.5980	10.6120	12.9600	+14.467%	10,931	-43.133%
2026-04-10	14.7320	14.7320	11.2000	11.3220	-19.301%	16,178	-34.905%
2026-04-09	12.4180	15.3660	10.6000	14.0300	+18.898%	11,862	-47.470%
2026-04-08	13.0800	13.2020	11.6000	11.8000	+3.928%	12,052	-37.542%
2026-04-07	11.0020	11.6000	10.4000	11.3540	+2.123%	4,320	-35.089%
2026-04-06	11.8000	11.8000	11.0000	11.1180	+2.565%	4,190	-33.711%
2026-04-02	9.9480	11.1960	9.2180	10.8400	-1.472%	12,326	-32.011%
2026-04-01	12.0000	12.2000	11.0000	11.0020	-3.185%	12,628	-33.012%
2026-03-31	10.2440	11.6300	9.8000	11.3640	+17.470%	7,928	-35.146%
2026-03-30	10.6600	10.6600	9.1760	9.6740	-4.199%	15,089	-23.816%
2026-03-27	12.1500	12.1500	10.0980	10.0980	-20.800%	8,875	-27.015%
2026-03-26	14.0220	15.7980	12.7000	12.7500	-16.262%	20,691	-42.196%
2026-03-25	17.3060	17.6580	15.0200	15.2260	-9.369%	10,529	-51.596%
2026-03-24	20.6000	20.6000	16.5980	16.8000	-18.644%	12,560	-56.131%
2026-03-23	22.4000	22.4000	19.1320	20.6500	-6.982%	6,007	-64.310%
2026-03-20	23.0000	23.0000	19.4000	22.2000	-4.104%	12,517	-66.802%
2026-03-19	22.2000	23.4000	19.5000	23.1500	+1.517%	20,418	-68.164%
2026-03-18	28.2000	28.2000	20.8000	22.8040	-31.226%	52,440	-67.681%
2026-03-17	34.2000	35.4340	33.0000	33.1580	-2.848%	1,828	-77.773%
2026-03-16	39.4000	42.6000	33.8000	34.1300	-13.155%	6,194	-78.406%
2026-03-13	42.4000	44.8520	39.2000	39.3000	-3.359%	2,812	-81.247%
2026-03-12	49.0000	49.0000	38.0000	40.6660	-18.675%	8,526	-81.877%
2026-03-11	61.8000	66.5000	49.0000	50.0040	-13.188%	5,866	-85.261%
2026-03-10	51.2000	62.0000	50.0000	57.6000	+13.884%	5,137	-87.205%
2026-03-09	52.8000	56.7400	49.4000	50.5780	-5.000%	1,072	-85.428%
2026-03-06	54.8000	59.0000	50.2000	53.2400	-3.200%	1,940	-86.157%
2026-03-05	54.0000	62.8000	46.0000	55.0000	+8.520%	11,666	-86.600%
2026-03-04	33.0000	52.6000	33.0000	50.6820	+65.931%	11,301	-85.458%
2026-03-03	28.6000	31.5980	28.3000	30.5440	-1.407%	802	-75.871%
2026-03-02	25.8000	31.2000	25.2000	30.9800	+16.703%	1,064	-76.210%
2026-02-27	25.4000	27.0000	22.8000	26.5460	-3.251%	251	-72.237%
2026-02-26	27.4000	29.8000	26.2020	27.4380	-1.677%	668	-73.139%
2026-02-25	27.2000	30.3980	27.2000	27.9060	+7.240%	12,928	-73.590%
2026-02-24	24.8000	26.4000	23.8000	26.0220	+4.927%	1,607	-71.678%
2026-02-23	24.6000	25.3000	22.6000	24.8000	-0.800%	3,959	-70.282%
2026-02-20	25.4000	27.0000	24.8000	25.0000	-7.029%	4,826	-70.520%
2026-02-19	29.0000	29.3000	25.0000	26.8900	-10.664%	9,287	-72.592%
2026-02-18	32.0000	33.3860	29.9000	30.1000	-6.765%	4,409	-75.515%
2026-02-17	35.0000	35.4000	28.8000	32.2840	-24.464%	6,504	-77.171%
2026-02-13	36.0000	44.6000	36.0000	42.7400	+23.884%	2,038	-82.756%
2026-02-12	33.9000	36.6000	32.6000	34.5000	+0.542%	1,016	-78.638%
2026-02-11	41.2000	41.2000	34.0000	34.3140	-16.393%	425	-78.522%
2026-02-10	48.8000	48.8000	40.8000	41.0420	-16.028%	770	-82.043%
2026-02-09	46.2000	50.3800	45.2000	48.8760	+5.921%	986	-84.921%
2026-02-06	37.5300	48.0000	37.5300	46.1440	+29.983%	1,476	-84.028%
2026-02-05	40.9900	40.9900	35.2000	35.5000	-18.522%	5,457	-79.239%
2026-02-04	42.3040	51.2000	42.2680	43.5700	-4.422%	1,265	-83.085%
2026-02-03	45.3820	50.6000	42.2000	45.5860	-6.202%	947	-83.833%
2026-02-02	52.4000	53.2000	46.8000	48.6000	-13.523%	1,052	-84.835%
2026-01-30	52.8000	58.0000	50.2000	56.2000	+2.555%	2,604	-86.886%
2026-01-29	68.0000	68.0000	53.6000	54.8000	-20.857%	4,097	-86.551%
2026-01-28	69.6300	71.8000	67.5520	69.2420	+0.351%	1,598	-89.356%
2026-01-27	73.5000	74.6000	66.6000	69.0000	-9.686%	3,003	-89.319%
2026-01-26	76.8000	80.0000	75.4000	76.4000	-3.191%	2,650	-90.353%
2026-01-23	84.2000	86.8000	78.2000	78.9180	-6.271%	2,010	-90.661%
2026-01-22	88.6000	89.6000	82.0000	84.1980	-3.274%	804	-91.247%
2026-01-21	91.4000	94.5000	84.4000	87.0480	-3.494%	740	-91.533%
2026-01-20	90.8000	95.4000	88.6000	90.2000	-10.050%	753	-91.829%
2026-01-16	91.0000	105.0000	91.0000	100.2780	+10.453%	1,422	-92.650%
2026-01-15	99.0000	99.0000	89.0000	90.7880	-7.025%	947	-91.882%
2026-01-14	91.9000	105.0000	91.9000	97.6480	+6.158%	2,144	-92.452%
2026-01-13	96.8000	96.8000	84.8000	91.9840	-0.963%	1,295	-91.988%
2026-01-12	93.2000	100.9000	87.8020	92.8780	-1.810%	2,442	-92.065%
2026-01-09	106.0000	106.0000	92.4000	94.5900	-8.976%	2,163	-92.208%
2026-01-08	102.0000	106.4460	101.0000	103.9180	+1.285%	672	-92.908%
2026-01-07	111.0000	112.0000	102.0000	102.6000	-12.800%	2,395	-92.817%
2026-01-06	112.6000	121.2520	105.4000	117.6600	+11.465%	1,552	-93.736%
2026-01-05	98.6000	111.9200	98.6000	105.5580	+15.238%	2,139	-93.018%
2026-01-02	87.0000	95.1000	85.2000	91.6000	+7.479%	1,250	-91.954%
2025-12-31	84.4020	85.4000	81.0000	85.2260	-0.098%	1,573	-91.352%
2025-12-30	89.6000	92.8000	85.2000	85.3100	-7.873%	1,586	-91.361%
2025-12-29	95.0000	99.9000	88.4000	92.6000	-5.037%	1,929	-92.041%
2025-12-26	100.0000	101.5000	96.4000	97.5120	-12.926%	3,194	-92.442%
2025-12-24	104.6020	112.1120	102.0000	111.9880	+4.883%	1,445	-93.419%
2025-12-23	112.4000	112.4000	103.4100	106.7740	-11.347%	1,893	-93.098%
2025-12-22	120.0000	125.0000	116.2000	120.4400	+5.747%	1,294	-93.881%
2025-12-19	102.8000	116.6000	102.8000	113.8940	+10.967%	1,317	-93.529%
2025-12-18	112.0000	114.0000	101.4000	102.6380	-4.553%	1,523	-92.819%
2025-12-17	130.0000	134.1480	107.4000	107.5340	-17.664%	4,793	-93.146%
2025-12-16	124.2000	139.8400	121.4000	130.6040	+8.197%	5,173	-94.357%
2025-12-15	153.2000	153.2000	116.9140	120.7100	-23.677%	7,450	-93.894%
2025-12-12	188.0000	209.4000	152.6020	158.1560	-24.831%	9,535	-95.340%
2025-12-11	157.4000	214.2000	137.0000	210.4000	+65.320%	16,075	-96.497%
2025-12-10	120.0000	127.2680	112.4000	127.2680	-1.597%	7,255	-94.209%
2025-12-09	120.6000	134.8000	116.8000	129.3340	+3.706%	261	-94.302%
2025-12-08	137.6000	137.6000	122.0000	124.7120	-3.770%	237	-94.090%
2025-12-05	135.8000	147.0000	127.8000	129.5980	-7.464%	565	-94.313%
2025-12-04	117.0000	147.2000	117.0000	140.0520	+20.076%	1,677	-94.738%
2025-12-03	96.4000	123.0000	96.4000	116.6360	+21.877%	891	-93.681%
2025-12-02	103.6560	108.8000	95.4000	95.7000	-3.742%	699	-92.299%
2025-12-01	111.8000	111.8000	97.4000	99.4200	-20.166%	156	-92.587%
2025-11-28	124.6000	130.7580	124.5340	124.5340	+4.412%	222	-94.082%
2025-11-26	113.2000	119.2720	110.6000	119.2720	+5.189%	175	-93.821%
2025-11-25	110.0000	114.0000	102.0000	113.3880	-5.564%	1,285	-93.500%
2025-11-24	111.6000	120.0680	108.6000	120.0680	+2.687%	1,221	-93.862%
2025-11-21	112.0000	116.9260	107.0200	116.9260	+1.662%	58	-93.697%
2025-11-20	136.2000	142.1000	114.6000	115.0140	-14.598%	347	-93.592%
2025-11-19	140.3980	142.2000	129.3500	134.6740	-12.010%	107	-94.528%
2025-11-18	140.6000	154.3680	136.8000	153.0560	+9.020%	567	-95.185%
2025-11-17	160.8000	160.8000	137.5060	140.3920	-16.832%	1,659	-94.750%
2025-11-14	166.4000	174.8000	161.4000	168.8060	+2.400%	298	-95.634%
2025-11-13	198.0000	198.0020	159.5640	164.8500	-19.226%	1,744	-95.529%
2025-11-12	214.7200	214.7200	201.2000	204.0880	-3.849%	682	-96.389%
2025-11-11	256.6000	256.6000	211.2280	212.2580	-32.837%	844	-96.528%
2025-11-10	305.3980	326.1000	296.6000	316.0340	+7.454%	307	-97.668%
2025-11-07	271.8000	294.1100	268.4000	294.1100	+1.933%	39	-97.494%
2025-11-06	310.1940	317.1800	288.5320	288.5320	-10.432%	334	-97.446%
2025-11-05	303.4000	354.6000	303.4000	322.1360	0.000%	264	-97.712%

.dark-mode .tGVCYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGVCYS{ color: #333333; background-color: white; border: 2px solid #333333; }GEMGLeverage Shares 2X Long GEMI Daily ETFstock NASDAQ ETF

GEMG
Leverage Shares 2X Long GEMI Daily ETF
stock NASDAQ ETF