ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long GEMI Daily ETF (NQ:GEMG)

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.540 4.770 4.430 4.510 15,057 -0.50(-10.05%)
Jan 16, 2026 4.550 5.250 4.550 5.014 28,448 +0.47(+10.45%)
Jan 15, 2026 4.950 4.950 4.450 4.539 18,919 -0.34(-7.03%)
Jan 14, 2026 4.590 5.250 4.595 4.882 42,832 +0.28(+6.16%)
Jan 13, 2026 4.840 4.840 4.240 4.599 25,544 -0.04(-0.96%)
Jan 12, 2026 4.660 5.045 4.390 4.644 48,840 -0.09(-1.81%)
Jan 09, 2026 5.300 5.300 4.620 4.729 43,251 -0.47(-8.98%)
Jan 08, 2026 5.100 5.322 5.050 5.196 13,441 +0.07(+1.28%)
Jan 07, 2026 5.550 5.600 5.100 5.130 47,893 -0.75(-12.80%)
Jan 06, 2026 5.630 6.063 5.270 5.883 31,028 +0.61(+11.46%)
Jan 05, 2026 4.930 5.596 4.930 5.278 42,740 +0.70(+15.24%)
Jan 02, 2026 4.350 4.755 4.260 4.580 24,994 +0.32(+7.48%)
Dec 31, 2025 4.220 4.270 4.050 4.261 31,460 -0.00(-0.10%)
Dec 30, 2025 4.480 4.640 4.260 4.266 31,708 -0.36(-7.87%)
Dec 29, 2025 4.750 4.995 4.420 4.630 38,572 -0.25(-5.04%)
Dec 26, 2025 5.000 5.075 4.820 4.876 63,879 -0.72(-12.93%)
Dec 24, 2025 5.230 5.606 5.100 5.599 28,905 +0.26(+4.88%)
Dec 23, 2025 5.620 5.620 5.170 5.339 37,869 -0.68(-11.35%)
Dec 22, 2025 6.000 6.250 5.810 6.022 25,873 +0.33(+5.75%)
Dec 19, 2025 5.140 5.830 5.140 5.695 26,342 +0.56(+10.97%)
Dec 18, 2025 5.600 5.700 5.070 5.132 28,620 -0.24(-4.55%)
Dec 17, 2025 6.500 6.707 5.370 5.377 95,063 -1.15(-17.66%)
Dec 16, 2025 6.210 6.992 6.070 6.530 103,449 +0.49(+8.20%)
Dec 15, 2025 7.660 7.660 5.846 6.035 144,399 -1.87(-23.68%)
Dec 12, 2025 9.400 10.47 7.630 7.908 190,707 -2.61(-24.83%)
Dec 11, 2025 7.870 10.71 6.850 10.52 318,614 +4.16(+65.32%)
Dec 10, 2025 6.000 6.363 5.620 6.363 119,866 -0.10(-1.60%)
Dec 09, 2025 6.030 6.740 5.840 6.467 5,190 +0.23(+3.71%)
Dec 08, 2025 6.880 6.880 6.100 6.236 4,722 -0.24(-3.77%)
Dec 05, 2025 6.790 7.350 6.390 6.480 11,291 -0.52(-7.46%)
Dec 04, 2025 5.850 7.360 5.850 7.003 33,546 +1.17(+20.08%)
Dec 03, 2025 4.820 6.150 4.820 5.832 17,801 +1.05(+21.88%)
Dec 02, 2025 5.183 5.440 4.770 4.785 13,972 -0.19(-3.74%)
Dec 01, 2025 5.590 5.590 4.870 4.971 3,119 -1.26(-20.17%)
Nov 28, 2025 6.230 6.538 6.227 6.227 4,444 +0.26(+4.41%)
Nov 26, 2025 5.660 5.964 5.530 5.964 3,504 +0.29(+5.19%)
Nov 25, 2025 5.500 5.700 5.100 5.669 25,698 -0.33(-5.56%)
Nov 24, 2025 5.580 6.003 5.430 6.003 24,398 +0.16(+2.69%)
Nov 21, 2025 5.600 5.846 5.351 5.846 1,156 +0.10(+1.66%)
Nov 20, 2025 6.810 7.105 5.730 5.751 6,943 -0.98(-14.60%)
Nov 19, 2025 7.020 7.110 6.468 6.734 2,147 -0.92(-12.01%)
Nov 18, 2025 7.030 7.718 6.840 7.653 11,343 +0.63(+9.02%)
Nov 17, 2025 8.040 8.040 6.875 7.020 33,178 -1.42(-16.83%)
Nov 14, 2025 8.320 8.740 8.070 8.440 5,958 +0.20(+2.40%)
Nov 13, 2025 9.900 9.900 7.978 8.242 34,884 -1.96(-19.23%)
Nov 12, 2025 10.74 10.74 10.06 10.20 13,636 -0.41(-3.85%)
Nov 11, 2025 12.83 12.83 10.56 10.61 16,874 -5.19(-32.84%)
Nov 10, 2025 15.27 16.30 14.83 15.80 5,875 +1.10(+7.45%)
Nov 07, 2025 13.59 14.71 13.42 14.71 770 +0.28(+1.93%)
Nov 06, 2025 15.51 15.86 14.43 14.43 6,667 -1.68(-10.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.