Dark

GEVG
Leverage Shares 2X Long GEV Daily ETF
stock NASDAQ ETF

At Close

Aug 11, 2026 1:16:40 PM EDT

25.85USD+4.591%(+1.14)18,654

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:20:30 AM EDT

25.17USD+2.317%(+0.57)0

After-hours

Aug 7, 2026 4:32:30 PM EDT

24.57USD-0.122%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	26.6500	26.650000	25.8500	25.8500	+4.713%	18,654	0.000%
2026-08-10	24.9600	25.090000	24.6866	24.6866	-0.113%	8,835	+4.713%
2026-08-07	26.2200	26.220000	23.4100	24.7146	-1.858%	24,229	+4.594%
2026-08-06	25.9200	26.809900	25.1826	25.1826	-4.052%	21,550	+2.650%
2026-08-05	25.9000	27.200000	25.9000	26.2460	-0.052%	19,529	-1.509%
2026-08-04	27.4100	27.410000	25.3100	26.2597	+2.159%	26,503	-1.560%
2026-08-03	23.8100	25.760000	23.8100	25.7047	+3.356%	17,530	+0.565%
2026-07-31	27.4900	27.490000	24.3850	24.8700	+1.303%	35,869	+3.940%
2026-07-30	23.3250	24.574300	23.1800	24.5502	+18.616%	74,824	+5.294%
2026-07-29	23.1400	23.270000	20.5900	20.6972	-8.943%	40,675	+24.896%
2026-07-28	22.6747	23.380000	21.3701	22.7300	-10.932%	66,137	+13.726%
2026-07-27	26.1100	26.130000	22.7300	25.5197	-3.808%	40,773	+1.294%
2026-07-24	27.3700	27.370000	25.5700	26.5300	-3.001%	31,614	-2.563%
2026-07-23	24.8800	27.721100	24.8100	27.3508	+6.756%	87,568	-5.487%
2026-07-22	27.4500	28.190000	25.1900	25.6200	-15.668%	346,409	+0.898%
2026-07-21	32.5000	33.670000	29.8700	30.3800	+0.330%	59,648	-14.911%
2026-07-20	30.6800	31.480000	28.7900	30.2800	+3.663%	27,206	-14.630%
2026-07-17	25.7600	29.720000	25.1200	29.2100	+4.444%	42,432	-11.503%
2026-07-16	27.5000	28.650000	27.0000	27.9671	-4.058%	27,139	-7.570%
2026-07-15	30.1500	30.290000	26.1350	29.1500	-2.280%	41,593	-11.321%
2026-07-14	30.3560	30.356000	29.2500	29.8300	+4.918%	22,453	-13.342%
2026-07-13	30.5600	30.560000	28.3900	28.4316	-8.852%	37,176	-9.080%
2026-07-10	29.8800	31.890000	29.2100	31.1927	+3.074%	24,508	-17.128%
2026-07-09	32.1400	32.150000	30.0491	30.2625	+0.707%	21,599	-14.581%
2026-07-08	30.0700	32.105000	29.5800	30.0500	-1.216%	47,436	-13.977%
2026-07-07	31.2000	31.425000	27.5000	30.4200	-12.929%	109,281	-15.023%
2026-07-06	33.5800	37.609900	33.5800	34.9369	+6.783%	56,255	-26.009%
2026-07-02	33.9500	34.155000	31.3700	32.7178	-3.837%	52,196	-20.991%
2026-07-01	35.4300	35.640000	33.1599	34.0233	-6.989%	40,379	-24.023%
2026-06-30	33.2700	36.635000	32.8300	36.5800	+13.364%	70,500	-29.333%
2026-06-29	30.6165	32.800000	30.5550	32.2678	+11.230%	50,704	-19.889%
2026-06-26	29.2200	31.350000	29.0100	29.0100	-8.051%	32,215	-10.893%
2026-06-25	31.7400	32.670000	29.7500	31.5500	+5.529%	61,910	-18.067%
2026-06-24	29.9500	30.592964	28.1000	29.8970	+4.207%	43,291	-13.536%
2026-06-23	29.9400	31.015000	28.6900	28.6900	-16.173%	89,360	-9.899%
2026-06-22	35.0000	35.000000	33.5500	34.2254	+2.473%	75,651	-24.471%
2026-06-18	32.0000	33.699500	31.9301	33.3994	+11.883%	99,400	-22.603%
2026-06-17	26.7800	30.820000	26.7800	29.8521	+13.033%	126,695	-13.406%
2026-06-16	27.3300	27.759900	26.2600	26.4100	+0.763%	99,666	-2.120%
2026-06-15	25.7900	26.540000	24.9700	26.2100	+8.666%	90,721	-1.374%
2026-06-12	23.1600	24.220000	22.7500	24.1197	+7.008%	44,236	+7.174%
2026-06-11	21.9700	23.115000	21.5900	22.5400	+9.508%	95,782	+14.685%
2026-06-10	21.9400	22.230000	20.1200	20.5830	-11.696%	63,625	+25.589%
2026-06-09	24.0000	24.700000	21.3400	23.3093	-2.830%	84,981	+10.900%
2026-06-08	24.5850	24.930000	23.9881	23.9881	-0.050%	42,244	+7.762%
2026-06-05	24.5000	25.020000	23.4500	24.0000	-6.319%	59,126	+7.708%
2026-06-04	25.1600	25.880000	23.8750	25.6188	+0.679%	56,950	+0.902%
2026-06-03	25.9000	27.199900	25.3500	25.4461	-2.093%	115,953	+1.587%
2026-06-02	25.5300	26.440000	24.7000	25.9900	+3.974%	109,549	-0.539%
2026-06-01	25.2000	26.025000	24.5000	24.9967	-3.674%	94,780	+3.414%
2026-05-29	27.6200	27.620000	25.0900	25.9500	-5.944%	118,585	-0.385%
2026-05-28	29.0110	29.560000	27.3000	27.5900	-6.859%	160,280	-6.307%
2026-05-27	30.6900	30.690000	28.8150	29.6218	-7.921%	72,378	-12.733%
2026-05-26	30.3900	33.370000	30.3900	32.1700	+6.523%	77,190	-19.646%
2026-05-22	31.0000	31.000000	29.8800	30.2000	-0.984%	34,483	-14.404%
2026-05-21	29.1600	30.500000	29.1600	30.5000	+2.383%	46,232	-15.246%
2026-05-20	28.7500	30.140000	28.5800	29.7900	+4.636%	31,434	-13.226%
2026-05-19	27.5600	29.230000	27.0000	28.4700	-0.210%	36,238	-9.203%
2026-05-18	30.7000	30.700000	26.9101	28.5300	-7.099%	78,363	-9.394%
2026-05-15	32.2800	32.280000	30.3200	30.7100	-7.513%	41,822	-15.825%
2026-05-14	31.0000	33.330000	31.0000	33.2048	+4.622%	77,887	-22.150%
2026-05-13	32.8500	32.870000	30.9700	31.7380	-1.557%	62,570	-18.552%
2026-05-12	31.1800	32.640000	30.0000	32.2400	-0.031%	56,406	-19.820%
2026-05-11	30.0500	33.090000	30.0000	32.2500	+5.530%	83,647	-19.845%
2026-05-08	32.4100	32.410000	30.2000	30.5600	-0.521%	93,093	-15.412%
2026-05-07	35.5100	35.510000	30.6650	30.7200	-13.732%	126,923	-15.853%
2026-05-06	35.5500	35.860000	32.5000	35.6100	+4.306%	70,887	-27.408%
2026-05-05	33.9900	34.780000	33.8750	34.1400	+4.350%	64,825	-24.282%
2026-05-04	32.8000	34.025000	32.3100	32.7169	+2.164%	69,343	-20.989%
2026-05-01	34.3200	34.320000	32.0000	32.0238	-3.709%	61,965	-19.279%
2026-04-30	32.5700	33.880000	32.5700	33.2572	+2.773%	44,046	-22.272%
2026-04-29	34.5350	34.780000	31.2200	32.3600	-3.374%	46,687	-20.117%
2026-04-28	34.2400	34.240000	31.2731	33.4900	-5.395%	60,009	-22.813%
2026-04-27	36.4000	36.400000	33.5000	35.4000	-5.695%	69,236	-26.977%
2026-04-24	39.0000	39.000000	36.0100	37.5378	-0.603%	78,057	-31.136%
2026-04-23	37.9000	39.740000	36.7800	37.7656	+4.276%	133,918	-31.551%
2026-04-22	33.8800	37.300000	33.5000	36.2169	+27.556%	352,142	-28.624%
2026-04-21	28.8400	29.650000	28.1450	28.3930	-0.592%	60,155	-8.956%
2026-04-20	29.4500	29.550000	28.5621	28.5621	-1.863%	40,388	-9.495%
2026-04-17	28.0200	29.500000	27.7000	29.1043	+4.845%	56,001	-11.182%
2026-04-16	27.7300	28.370000	27.2400	27.7594	-1.648%	67,713	-6.878%
2026-04-15	28.6000	29.130000	27.5100	28.2246	-0.583%	36,364	-8.413%
2026-04-14	29.1950	29.360000	28.0000	28.3900	-0.437%	32,372	-8.947%
2026-04-13	29.1000	29.610000	28.1840	28.5146	-0.281%	36,294	-9.345%
2026-04-10	28.0000	28.850000	27.5000	28.5950	+4.514%	36,489	-9.600%
2026-04-09	25.9700	27.940000	25.9700	27.3600	+7.252%	70,643	-5.519%
2026-04-08	26.5600	26.990000	25.2000	25.5100	+5.196%	33,360	+1.333%
2026-04-07	23.1950	24.250000	22.5103	24.2500	+3.886%	15,694	+6.598%
2026-04-06	24.0000	24.170000	23.1000	23.3428	-0.936%	16,053	+10.741%
2026-04-02	22.4200	24.010000	21.5621	23.5634	+0.368%	37,153	+9.704%
2026-04-01	23.1400	24.270000	23.1400	23.4770	+5.447%	35,336	+10.108%
2026-03-31	20.3300	22.264200	20.0000	22.2642	+13.553%	107,283	+16.106%
2026-03-30	21.5800	21.910000	19.2819	19.6068	-8.298%	31,965	+31.842%
2026-03-27	22.1100	22.680000	21.1400	21.3811	-4.837%	25,873	+20.901%
2026-03-26	24.3000	24.790000	22.4100	22.4679	-10.798%	32,709	+15.053%
2026-03-25	25.7200	26.560900	25.1500	25.1877	+2.639%	63,444	+2.629%
2026-03-24	22.7100	24.760000	21.9418	24.5400	+6.510%	27,898	+5.338%
2026-03-23	22.5500	25.000000	21.8600	23.0400	+7.844%	62,358	+12.196%
2026-03-20	23.0000	23.410000	21.3150	21.3642	-5.752%	23,151	+20.997%
2026-03-19	21.0000	22.950000	20.5400	22.6680	+3.530%	15,848	+14.037%
2026-03-18	21.0500	23.000000	21.0500	21.8950	+3.475%	28,980	+18.063%
2026-03-17	20.7900	21.175000	20.0600	21.1597	+3.989%	15,463	+22.166%
2026-03-16	19.9100	20.750000	19.5900	20.3480	+5.634%	17,307	+27.040%
2026-03-13	20.6600	21.120000	19.2628	19.2628	-6.663%	35,043	+34.196%
2026-03-12	21.0000	21.306000	20.1200	20.6379	-3.381%	12,652	+25.255%
2026-03-11	20.8300	21.610000	20.8200	21.3600	+1.218%	8,371	+21.021%
2026-03-10	20.9800	21.760000	20.9000	21.1029	+2.641%	26,248	+22.495%
2026-03-09	18.1400	20.630000	18.1400	20.5600	+9.972%	38,004	+25.730%
2026-03-06	18.5700	19.980000	18.4400	18.6956	-6.486%	83,569	+38.268%
2026-03-05	21.2700	21.350000	18.8310	19.9922	-6.698%	43,399	+29.300%
2026-03-04	21.5600	22.340000	21.2300	21.4275	+0.551%	24,924	+20.639%
2026-03-03	22.0000	22.130000	19.7500	21.3100	-9.109%	24,403	+21.305%
2026-03-02	22.7500	24.050000	22.6950	23.4456	+1.847%	20,714	+10.255%
2026-02-27	22.3300	23.020500	22.0500	23.0205	-0.616%	17,938	+12.291%
2026-02-26	23.0000	23.300000	20.9000	23.1631	-0.167%	26,069	+11.600%
2026-02-25	23.9200	24.080000	23.1300	23.2019	-0.529%	20,331	+11.413%
2026-02-24	20.6600	23.500000	20.5500	23.3252	+11.302%	48,326	+10.824%
2026-02-23	20.9500	20.990000	20.2500	20.9566	+0.037%	23,767	+23.350%
2026-02-20	20.9800	21.460000	20.5800	20.9488	-0.559%	23,187	+23.396%
2026-02-19	20.5700	21.200000	20.5700	21.0665	+3.115%	5,686	+22.707%
2026-02-18	20.7500	21.045000	20.2600	20.4302	-1.064%	16,255	+26.528%
2026-02-17	19.8900	20.680000	19.2000	20.6500	+6.006%	17,376	+25.182%
2026-02-13	20.0500	20.220000	19.3601	19.4800	-4.400%	6,831	+32.700%
2026-02-12	21.2500	21.540000	20.1100	20.3766	-1.434%	24,024	+26.861%
2026-02-11	20.9800	21.180000	19.7000	20.6730	+8.024%	33,046	+25.042%
2026-02-10	19.9800	20.076400	19.0000	19.1375	-2.627%	15,987	+35.075%
2026-02-09	19.0500	20.170000	19.0500	19.6539	+5.559%	19,003	+31.526%
2026-02-06	17.7200	18.618900	17.5600	18.6189	+11.263%	33,316	+38.837%
2026-02-05	15.7000	17.510000	15.7000	16.7342	-1.963%	43,156	+54.474%
2026-02-04	19.2900	19.290000	15.3900	17.0692	-8.606%	73,463	+51.442%
2026-02-03	18.8300	19.300000	17.5500	18.6765	+6.479%	25,355	+38.409%
2026-02-02	16.9000	17.800000	16.6300	17.5400	+6.380%	56,121	+47.377%
2026-01-30	16.0000	17.344600	15.9000	16.4881	+3.829%	43,096	+56.780%
2026-01-29	15.7900	15.910000	14.4500	15.8800	+0.673%	95,835	+62.783%
2026-01-28	14.7000	16.140000	14.2500	15.7738	+5.993%	153,005	+63.879%
2026-01-27	14.2200	15.000000	14.1300	14.8819	+7.643%	84,310	+73.701%
2026-01-26	13.5300	14.485000	13.5300	13.8253	+2.943%	13,971	+86.976%
2026-01-23	13.2600	13.690000	13.0624	13.4300	-1.196%	10,431	+92.480%
2026-01-22	14.2100	14.220000	13.0000	13.5925	-2.204%	31,934	+90.178%
2026-01-21	14.9900	14.990000	13.3400	13.8988	-4.708%	43,139	+85.987%
2026-01-20	14.8258	15.427100	14.3000	14.5855	+0.897%	46,024	+77.231%
2026-01-16	14.0000	14.870000	13.7500	14.4559	+12.271%	52,179	+78.820%
2026-01-15	13.7300	13.850000	12.8300	12.8759	-1.035%	19,921	+100.763%
2026-01-14	13.3500	13.350000	12.9100	13.0106	-2.209%	16,360	+98.684%
2026-01-13	13.5500	13.690000	13.1700	13.3045	+3.877%	28,518	+94.295%
2026-01-12	12.9300	12.974100	12.7900	12.8079	+4.991%	6,498	+101.829%
2026-01-09	12.2150	12.510000	12.1700	12.1990	-1.922%	13,160	+111.903%
2026-01-08	13.7500	13.750000	12.0700	12.4381	-9.962%	20,125	+107.829%
2026-01-07	14.6000	14.730000	13.8143	13.8143	-6.660%	7,726	+87.125%
2026-01-06	14.9600	14.960000	13.7700	14.8000	+2.778%	7,364	+74.662%
2026-01-05	15.0100	15.010000	14.2000	14.4000	-0.809%	10,178	+79.514%
2026-01-02	14.0500	14.517500	13.8000	14.5175	+7.358%	12,225	+78.061%
2025-12-31	13.6300	13.740000	13.5225	13.5225	-1.796%	8,407	+91.163%
2025-12-30	14.1000	14.100000	13.7698	13.7698	-1.295%	7,152	+87.730%
2025-12-29	13.8100	13.998700	13.5200	13.9505	+0.064%	5,546	+85.298%
2025-12-26	14.0500	14.050000	13.8200	13.9416	-0.962%	15,479	+85.416%
2025-12-24	14.1000	14.339000	14.0770	14.0770	+1.771%	5,272	+83.633%
2025-12-23	13.7000	13.905000	13.6000	13.8320	-0.306%	9,560	+86.885%
2025-12-22	14.1600	14.200000	13.7300	13.8744	+0.804%	6,693	+86.314%
2025-12-19	13.4800	13.803500	13.1400	13.7637	+6.135%	4,063	+87.813%
2025-12-18	13.5800	13.760000	12.9500	12.9681	+6.598%	26,275	+99.335%
2025-12-17	15.2800	15.280000	12.1400	12.1654	-20.011%	14,763	+112.488%
2025-12-16	15.2400	15.410000	15.0600	15.2088	0.000%	1,447	+69.967%

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

GEVG
Leverage Shares 2X Long GEV Daily ETF
stock NASDAQ ETF