Leverage Shares 2X Long GLW Daily ETF GLWG
6.61 USD -0.64 (-8.89%)
Regular-session close
6.42 -0.19 -2.81%
After hours · Nov 13, 4:48 PM ET
6.21 Day range 7.19
5.52 52-week range 45.51
- YTD
- -60.30%
- 1 year
- -60.30%
GLWG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.11 | 7.19 | 6.21 | 6.61 | -0.64 | -8.83% | 487,096 |
| Nov 12, 2026 | 6.53 | 7.42 | 6.45 | 7.25 | -0.11 | -1.49% | 566,100 |
| Nov 11, 2026 | 7.33 | 7.76 | 6.94 | 7.36 | +0.94 | +14.64% | 1,431,000 |
| Nov 10, 2026 | 6.56 | 6.83 | 6.20 | 6.42 | -0.45 | -6.55% | 729,500 |
| Nov 9, 2026 | 6.03 | 6.93 | 6.03 | 6.87 | +1.08 | +18.65% | 1,041,200 |
| Nov 6, 2026 | 6.15 | 6.25 | 5.58 | 5.79 | +0.27 | +4.89% | 929,500 |
| Nov 5, 2026 | 6.85 | 6.85 | 5.34 | 5.52 | -1.95 | -26.10% | 3,075,000 |
| Nov 4, 2026 | 7.99 | 8.14 | 7.02 | 7.47 | -0.97 | -11.49% | 771,800 |
| Nov 3, 2026 | 8.38 | 8.89 | 8.36 | 8.44 | +0.37 | +4.58% | 591,800 |
| Nov 2, 2026 | 8.29 | 8.73 | 7.98 | 8.07 | -0.01 | -0.12% | 578,800 |
| Oct 30, 2026 | 7.81 | 8.55 | 7.75 | 8.08 | -0.79 | -8.91% | 752,600 |
| Oct 29, 2026 | 8.93 | 9.38 | 8.78 | 8.87 | -0.33 | -3.59% | 749,500 |
| Oct 28, 2026 | 8.93 | 9.45 | 8.42 | 9.20 | +0.63 | +7.35% | 1,335,900 |
| Oct 27, 2026 | 8.96 | 8.96 | 7.92 | 8.57 | -0.12 | -1.38% | 2,381,400 |
| Oct 26, 2026 | 8.26 | 8.85 | 8.08 | 8.69 | +0.48 | +5.85% | 615,100 |
| Oct 23, 2026 | 8.22 | 8.61 | 7.96 | 8.21 | -0.05 | -0.61% | 381,100 |
| Oct 22, 2026 | 9.00 | 9.01 | 8.05 | 8.26 | -1.61 | -16.31% | 702,400 |
| Oct 21, 2026 | 9.96 | 10.11 | 9.63 | 9.87 | +0.39 | +4.11% | 321,900 |
| Oct 20, 2026 | 9.12 | 9.70 | 8.85 | 9.48 | -0.07 | -0.73% | 483,400 |
| Oct 19, 2026 | 10.05 | 10.22 | 9.48 | 9.55 | +0.09 | +0.95% | 654,400 |
| Oct 16, 2026 | 10.13 | 10.24 | 9.40 | 9.46 | -0.95 | -9.13% | 486,400 |
| Oct 15, 2026 | 9.87 | 10.44 | 9.59 | 10.41 | -0.39 | -3.61% | 709,400 |
| Oct 14, 2026 | 11.43 | 11.82 | 10.56 | 10.80 | -1.23 | -10.22% | 1,026,900 |
| Oct 13, 2026 | 11.38 | 12.08 | 10.94 | 12.03 | +0.15 | +1.26% | 606,700 |
| Oct 12, 2026 | 13.23 | 13.23 | 11.61 | 11.88 | -1.58 | -11.74% | 1,187,100 |
| Oct 9, 2026 | 13.56 | 13.89 | 12.58 | 13.46 | +0.63 | +4.91% | 949,400 |
| Oct 8, 2026 | 13.97 | 14.18 | 12.50 | 12.83 | -1.92 | -13.02% | 1,398,200 |
| Oct 7, 2026 | 14.63 | 15.22 | 14.47 | 14.75 | -1.08 | -6.82% | 915,700 |
| Oct 6, 2026 | 14.50 | 16.10 | 14.33 | 15.83 | +1.80 | +12.83% | 1,676,500 |
| Oct 5, 2026 | 15.10 | 15.10 | 13.94 | 14.03 | -0.96 | -6.40% | 869,300 |
| Oct 2, 2026 | 14.91 | 15.17 | 14.20 | 14.99 | +0.66 | +4.61% | 1,213,200 |
| Oct 1, 2026 | 13.27 | 14.44 | 12.77 | 14.33 | +1.11 | +8.40% | 1,290,200 |
| Sep 30, 2026 | 14.16 | 14.39 | 13.03 | 13.22 | -0.86 | -6.11% | 915,000 |
| Sep 29, 2026 | 13.81 | 14.52 | 13.60 | 14.08 | +1.22 | +9.49% | 1,403,900 |
| Sep 28, 2026 | 13.32 | 13.60 | 12.48 | 12.86 | -0.90 | -6.54% | 838,800 |
| Sep 25, 2026 | 13.77 | 13.96 | 13.40 | 13.76 | +0.41 | +3.07% | 572,300 |
| Sep 24, 2026 | 12.75 | 13.74 | 12.60 | 13.35 | -0.09 | -0.67% | 629,500 |
| Sep 23, 2026 | 14.44 | 14.52 | 13.26 | 13.44 | -0.91 | -6.34% | 902,600 |
| Sep 22, 2026 | 13.89 | 14.56 | 13.54 | 14.35 | +0.11 | +0.77% | 1,118,700 |
| Sep 21, 2026 | 13.81 | 14.39 | 13.10 | 14.24 | +1.48 | +11.60% | 1,466,200 |
| Sep 18, 2026 | 13.11 | 13.37 | 12.52 | 12.76 | +0.38 | +3.07% | 1,411,700 |
| Sep 17, 2026 | 12.96 | 13.68 | 12.31 | 12.38 | +0.60 | +5.09% | 1,481,300 |
| Sep 16, 2026 | 12.25 | 12.38 | 11.48 | 11.78 | +0.07 | +0.60% | 1,181,900 |
| Sep 15, 2026 | 11.93 | 12.29 | 11.55 | 11.71 | 0.00 | 0.00% | 873,600 |
| Sep 14, 2026 | 13.03 | 13.76 | 11.58 | 11.71 | -4.43 | -27.45% | 2,633,600 |
| Sep 11, 2026 | 15.99 | 16.58 | 15.63 | 16.14 | +0.65 | +4.20% | 563,100 |
| Sep 10, 2026 | 15.74 | 16.56 | 15.46 | 15.49 | -1.06 | -6.40% | 880,000 |
| Sep 9, 2026 | 16.59 | 17.10 | 16.38 | 16.55 | +0.48 | +2.99% | 1,225,800 |
| Sep 8, 2026 | 14.83 | 16.78 | 14.79 | 16.07 | +2.08 | +14.87% | 1,436,800 |
| Sep 4, 2026 | 12.90 | 14.04 | 12.74 | 13.99 | +1.43 | +11.39% | 715,700 |
| Sep 3, 2026 | 12.17 | 12.60 | 11.42 | 12.56 | +0.30 | +2.45% | 466,800 |
| Sep 2, 2026 | 12.19 | 12.83 | 12.06 | 12.26 | -0.22 | -1.76% | 376,900 |
| Sep 1, 2026 | 12.25 | 12.78 | 12.14 | 12.48 | -0.58 | -4.44% | 464,300 |
| Aug 31, 2026 | 12.86 | 13.11 | 12.65 | 13.06 | +0.03 | +0.23% | 208,300 |
| Aug 28, 2026 | 13.33 | 13.74 | 12.92 | 13.03 | -0.71 | -5.17% | 386,000 |
| Aug 27, 2026 | 14.07 | 14.62 | 13.20 | 13.74 | 0.00 | 0.00% | 644,600 |
| Aug 26, 2026 | 12.80 | 13.80 | 12.80 | 13.74 | +0.89 | +6.93% | 494,700 |
| Aug 25, 2026 | 13.47 | 13.54 | 12.68 | 12.85 | +0.32 | +2.55% | 417,500 |
| Aug 24, 2026 | 12.60 | 12.67 | 11.86 | 12.53 | -0.79 | -5.93% | 539,900 |
| Aug 21, 2026 | 14.00 | 14.29 | 13.00 | 13.32 | -0.26 | -1.91% | 533,900 |
| Aug 20, 2026 | 13.72 | 14.08 | 13.25 | 13.58 | -0.26 | -1.88% | 511,300 |
| Aug 19, 2026 | 15.33 | 15.50 | 13.47 | 13.84 | -1.40 | -9.19% | 1,687,100 |
| Aug 18, 2026 | 15.60 | 16.91 | 14.83 | 15.24 | -2.80 | -15.52% | 1,349,900 |
| Aug 17, 2026 | 17.19 | 18.73 | 16.67 | 18.04 | +1.44 | +8.67% | 1,746,200 |
| Aug 14, 2026 | 15.60 | 16.90 | 15.12 | 16.60 | +1.42 | +9.35% | 3,255,000 |
65 days, newest first. Daily bars as drawn on the GLWG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.