Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	10.26	10.89	10.11	10.74	4,485	+10.19(+1852.50%)
Apr 23, 2026	0.6016	0.6100	0.5326	0.5501	123,267	-0.07(-11.00%)
Apr 22, 2026	0.6000	0.6600	0.6001	0.6181	221,317	+0.04(+6.22%)
Apr 21, 2026	0.6461	0.6461	0.5620	0.5819	106,633	-0.04(-6.58%)
Apr 20, 2026	0.6600	0.6600	0.5900	0.6229	124,158	-0.04(-5.58%)
Apr 17, 2026	0.6708	0.7300	0.6597	0.6597	227,118	-0.01(-1.21%)
Apr 16, 2026	0.7100	0.7131	0.6180	0.6678	107,424	-0.02(-2.51%)
Apr 15, 2026	0.7804	0.7804	0.6700	0.6850	134,711	-0.02(-2.49%)
Apr 14, 2026	0.7050	0.7800	0.6800	0.7025	205,755	+0.05(+8.41%)
Apr 13, 2026	0.5400	0.6799	0.5306	0.6480	218,623	+0.08(+14.47%)
Apr 10, 2026	0.7366	0.7366	0.5600	0.5661	323,553	-0.14(-19.30%)
Apr 09, 2026	0.6209	0.7683	0.5300	0.7015	235,849	+0.11(+18.90%)
Apr 08, 2026	0.6540	0.6601	0.5800	0.5900	240,742	+0.02(+3.93%)
Apr 07, 2026	0.5500	0.5800	0.5200	0.5677	85,490	+0.01(+2.12%)
Apr 06, 2026	0.5900	0.5900	0.5500	0.5559	83,793	+0.01(+2.56%)
Apr 02, 2026	0.5000	0.5598	0.4609	0.5420	246,517	-0.01(-1.47%)
Apr 01, 2026	0.6000	0.6100	0.5500	0.5501	252,554	-0.02(-3.19%)
Mar 31, 2026	0.5122	0.5815	0.4900	0.5682	158,530	+0.08(+17.47%)
Mar 30, 2026	0.5330	0.5330	0.4588	0.4837	301,788	-0.02(-4.20%)
Mar 27, 2026	0.6075	0.6075	0.5049	0.5049	177,508	-0.13(-20.80%)
Mar 26, 2026	0.7000	0.7899	0.6350	0.6375	412,765	-0.12(-16.26%)
Mar 25, 2026	0.8700	0.8829	0.7510	0.7613	210,480	-0.08(-9.37%)
Mar 24, 2026	1.030	1.030	0.8299	0.8400	251,008	-0.19(-18.64%)
Mar 23, 2026	1.120	1.120	0.9566	1.032	120,143	-0.08(-6.98%)
Mar 20, 2026	1.150	1.150	0.9700	1.110	250,340	-0.05(-4.10%)
Mar 19, 2026	1.110	1.170	0.9750	1.157	405,080	+0.02(+1.52%)
Mar 18, 2026	1.410	1.410	1.040	1.140	1,034,729	-0.52(-31.23%)
Mar 17, 2026	1.710	1.772	1.650	1.658	36,556	-0.05(-2.85%)
Mar 16, 2026	1.970	2.130	1.690	1.706	123,802	-0.26(-13.16%)
Mar 13, 2026	2.120	2.243	1.960	1.965	56,235	-0.07(-3.36%)
Mar 12, 2026	2.450	2.450	1.900	2.033	168,896	-0.47(-18.67%)
Mar 11, 2026	3.090	3.325	2.450	2.500	110,237	-0.38(-13.19%)
Mar 10, 2026	2.560	3.100	2.500	2.880	102,049	+0.35(+13.88%)
Mar 09, 2026	2.640	2.837	2.470	2.529	21,435	-0.13(-5.00%)
Mar 06, 2026	2.740	2.950	2.510	2.662	38,794	-0.09(-3.20%)
Mar 05, 2026	2.700	3.140	2.300	2.750	232,602	+0.22(+8.52%)
Mar 04, 2026	1.650	2.630	1.650	2.534	225,052	+1.01(+65.93%)
Mar 03, 2026	1.430	1.580	1.415	1.527	16,045	-0.02(-1.41%)
Mar 02, 2026	1.290	1.560	1.260	1.549	21,274	+0.22(+16.70%)
Feb 27, 2026	1.270	1.350	1.140	1.327	5,021	-0.04(-3.25%)
Feb 26, 2026	1.370	1.490	1.310	1.372	13,366	-0.02(-1.68%)
Feb 25, 2026	1.360	1.520	1.360	1.395	258,487	+0.09(+7.24%)
Feb 24, 2026	1.240	1.320	1.190	1.301	32,141	+0.06(+4.93%)
Feb 23, 2026	1.230	1.265	1.130	1.240	79,188	-0.01(-0.80%)
Feb 20, 2026	1.270	1.350	1.240	1.250	96,519	-0.09(-7.03%)
Feb 19, 2026	1.450	1.465	1.250	1.345	185,308	-0.16(-10.66%)
Feb 18, 2026	1.600	1.669	1.495	1.505	88,115	-0.11(-6.76%)
Feb 17, 2026	1.750	1.770	1.440	1.614	130,030	-0.52(-24.46%)
Feb 13, 2026	1.800	2.230	1.800	2.137	40,756	+0.41(+23.88%)
Feb 12, 2026	1.695	1.830	1.630	1.725	20,313	+0.01(+0.54%)
Feb 11, 2026	2.060	2.060	1.700	1.716	8,490	-0.34(-16.39%)
Feb 10, 2026	2.440	2.440	2.040	2.052	15,388	-0.39(-16.03%)
Feb 09, 2026	2.310	2.519	2.260	2.444	19,717	+0.14(+5.92%)
Feb 06, 2026	1.880	2.400	1.877	2.307	29,522	+0.53(+29.98%)
Feb 05, 2026	2.050	2.000	1.760	1.775	108,519	-0.40(-18.52%)
Feb 04, 2026	2.115	2.560	2.113	2.179	25,290	-0.10(-4.42%)
Feb 03, 2026	2.269	2.530	2.110	2.279	18,944	-0.15(-6.20%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices