Leverage Shares 2X Long GFS Daily ETF GFSG
2.56 USD -0.16 (-5.89%)
As ofNov 13, 2026, 3:59 PM EST
2.44 Day range 2.74
2.00 52-week range 13.65
- YTD
- -80.19%
- 1 year
- -80.19%
GFSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.74 | 2.44 | 2.56 | -0.16 | -5.88% | 26,300 |
| Nov 12, 2026 | 2.60 | 2.89 | 2.60 | 2.72 | -0.02 | -0.73% | 54,900 |
| Nov 11, 2026 | 2.62 | 2.80 | 2.59 | 2.74 | +0.27 | +10.93% | 58,400 |
| Nov 10, 2026 | 2.41 | 2.58 | 2.41 | 2.47 | +0.01 | +0.41% | 125,400 |
| Nov 9, 2026 | 2.28 | 2.52 | 2.28 | 2.46 | +0.21 | +9.33% | 128,000 |
| Nov 6, 2026 | 2.16 | 2.25 | 2.08 | 2.25 | +0.25 | +12.50% | 61,800 |
| Nov 5, 2026 | 2.34 | 2.34 | 1.96 | 2.00 | -0.49 | -19.68% | 181,300 |
| Nov 4, 2026 | 2.63 | 2.68 | 2.33 | 2.49 | -0.35 | -12.32% | 290,000 |
| Nov 3, 2026 | 2.88 | 2.95 | 2.84 | 2.84 | +0.15 | +5.58% | 59,500 |
| Nov 2, 2026 | 2.78 | 2.82 | 2.65 | 2.69 | -0.01 | -0.37% | 85,500 |
| Oct 30, 2026 | 2.86 | 2.86 | 2.57 | 2.70 | -0.57 | -17.43% | 209,600 |
| Oct 29, 2026 | 3.16 | 3.36 | 3.15 | 3.27 | -0.04 | -1.21% | 110,100 |
| Oct 28, 2026 | 3.49 | 3.49 | 3.19 | 3.31 | -0.08 | -2.36% | 157,700 |
| Oct 27, 2026 | 3.24 | 3.41 | 3.22 | 3.39 | +0.23 | +7.28% | 96,500 |
| Oct 26, 2026 | 3.10 | 3.30 | 3.01 | 3.16 | +0.08 | +2.60% | 111,100 |
| Oct 23, 2026 | 2.93 | 3.12 | 2.87 | 3.08 | +0.14 | +4.76% | 107,500 |
| Oct 22, 2026 | 3.30 | 3.34 | 2.92 | 2.94 | -0.66 | -18.33% | 137,000 |
| Oct 21, 2026 | 3.64 | 3.78 | 3.53 | 3.60 | +0.10 | +2.86% | 154,200 |
| Oct 20, 2026 | 3.26 | 3.71 | 3.26 | 3.50 | +0.14 | +4.17% | 101,600 |
| Oct 19, 2026 | 3.65 | 3.65 | 3.31 | 3.36 | -0.11 | -3.17% | 299,800 |
| Oct 16, 2026 | 3.60 | 3.70 | 3.46 | 3.47 | -0.31 | -8.20% | 224,200 |
| Oct 15, 2026 | 3.55 | 3.79 | 3.30 | 3.78 | -0.03 | -0.79% | 370,000 |
| Oct 14, 2026 | 3.74 | 3.93 | 3.58 | 3.81 | +0.31 | +8.86% | 790,000 |
| Oct 13, 2026 | 3.66 | 3.72 | 3.41 | 3.50 | -0.24 | -6.42% | 93,100 |
| Oct 12, 2026 | 3.52 | 3.83 | 3.51 | 3.74 | +0.01 | +0.27% | 86,000 |
| Oct 9, 2026 | 4.08 | 4.12 | 3.61 | 3.73 | -0.17 | -4.36% | 180,700 |
| Oct 8, 2026 | 3.90 | 4.22 | 3.65 | 3.90 | +0.19 | +5.12% | 259,300 |
| Oct 7, 2026 | 3.68 | 3.71 | 3.60 | 3.71 | -0.08 | -2.11% | 79,300 |
| Oct 6, 2026 | 3.80 | 3.91 | 3.79 | 3.79 | 0.00 | 0.00% | 95,800 |
| Oct 5, 2026 | 3.77 | 3.87 | 3.61 | 3.79 | -0.26 | -6.42% | 69,300 |
| Oct 2, 2026 | 4.09 | 4.12 | 4.00 | 4.05 | +0.23 | +6.02% | 77,400 |
| Oct 1, 2026 | 3.70 | 3.86 | 3.69 | 3.82 | +0.11 | +2.96% | 110,600 |
| Sep 30, 2026 | 3.77 | 3.79 | 3.65 | 3.71 | +0.04 | +1.09% | 20,800 |
| Sep 29, 2026 | 3.70 | 3.82 | 3.66 | 3.67 | -0.01 | -0.27% | 43,900 |
| Sep 28, 2026 | 3.87 | 3.87 | 3.51 | 3.68 | -0.20 | -5.15% | 87,300 |
| Sep 25, 2026 | 3.65 | 3.93 | 3.61 | 3.88 | +0.30 | +8.38% | 294,600 |
| Sep 24, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | +0.09 | +2.58% | 110,000 |
| Sep 23, 2026 | 3.69 | 3.69 | 3.49 | 3.49 | -0.22 | -5.93% | 107,200 |
| Sep 22, 2026 | 3.79 | 3.93 | 3.70 | 3.71 | -0.10 | -2.62% | 116,600 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.71 | 3.81 | +0.11 | +2.97% | 242,500 |
| Sep 18, 2026 | 3.52 | 3.70 | 3.34 | 3.70 | +0.28 | +8.19% | 196,500 |
| Sep 17, 2026 | 3.34 | 3.58 | 3.26 | 3.42 | +0.39 | +12.87% | 370,700 |
| Sep 16, 2026 | 3.11 | 3.16 | 2.96 | 3.03 | +0.05 | +1.68% | 52,500 |
| Sep 15, 2026 | 2.96 | 3.20 | 2.90 | 2.98 | -0.12 | -3.87% | 58,600 |
| Sep 14, 2026 | 3.36 | 3.36 | 3.10 | 3.10 | -0.51 | -14.13% | 40,600 |
| Sep 11, 2026 | 3.60 | 3.68 | 3.54 | 3.61 | +0.13 | +3.74% | 49,900 |
| Sep 10, 2026 | 3.38 | 3.53 | 3.28 | 3.48 | +0.01 | +0.29% | 39,000 |
| Sep 9, 2026 | 3.44 | 3.50 | 3.36 | 3.47 | +0.12 | +3.58% | 135,400 |
| Sep 8, 2026 | 3.62 | 3.62 | 3.33 | 3.35 | -0.02 | -0.59% | 133,700 |
| Sep 4, 2026 | 3.31 | 3.39 | 3.29 | 3.37 | +0.10 | +3.06% | 55,400 |
| Sep 3, 2026 | 3.10 | 3.27 | 3.02 | 3.27 | +0.10 | +3.15% | 66,600 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.08 | 3.17 | -0.01 | -0.31% | 9,900 |
| Sep 1, 2026 | 3.12 | 3.26 | 3.10 | 3.18 | -0.12 | -3.64% | 32,500 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.28 | 3.30 | -0.01 | -0.30% | 33,000 |
| Aug 28, 2026 | 3.53 | 3.55 | 3.29 | 3.31 | -0.26 | -7.28% | 54,600 |
| Aug 27, 2026 | 3.64 | 3.64 | 3.50 | 3.57 | +0.11 | +3.18% | 70,600 |
| Aug 26, 2026 | 3.57 | 3.57 | 3.39 | 3.46 | -0.04 | -1.14% | 63,100 |
| Aug 25, 2026 | 3.65 | 3.65 | 3.47 | 3.50 | +0.01 | +0.29% | 47,500 |
| Aug 24, 2026 | 3.79 | 3.79 | 3.45 | 3.49 | -0.36 | -9.35% | 68,400 |
| Aug 21, 2026 | 3.85 | 3.91 | 3.68 | 3.85 | +0.11 | +2.94% | 54,900 |
| Aug 20, 2026 | 3.88 | 3.92 | 3.70 | 3.74 | -0.22 | -5.56% | 39,900 |
| Aug 19, 2026 | 4.27 | 4.30 | 3.87 | 3.96 | -0.20 | -4.81% | 44,500 |
| Aug 18, 2026 | 4.35 | 4.45 | 4.11 | 4.16 | -0.65 | -13.51% | 133,800 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.78 | 4.81 | -0.20 | -3.99% | 116,600 |
| Aug 14, 2026 | 4.85 | 5.08 | 4.66 | 5.01 | +0.34 | +7.28% | 117,400 |
65 days, newest first. Daily bars as drawn on the GFSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.