MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEMG — Leverage Shares 2X Long GEMI Daily ETF
NasdaqLeverage Shares 2X Long GEMI Daily ETF
$7.50
-1.56(-17.23%)
- O
- 9.41
- H
- 10.02
- L
- 7.40
- V
- 118.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.50
Period Return-97.67%
Period High$354.60
Period Low$4.85
Avg Daily Volume18.0K
Total Trading Days228
GEMG — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.41 | $10.02 | $7.40 | $7.50 | $-1.56 | -17.23% | 118,754 | $8.71 | $7.40 $10.02 |
| Oct 1, 2026 | $9.21 | $9.63 | $8.97 | $9.06 | $-0.41 | -4.37% | 201,595 | $9.19 | $8.97 $9.63 |
| Sep 30, 2026 | $9.49 | $9.83 | $9.31 | $9.47 | $-0.37 | -3.77% | 70,128 | $9.57 | $9.31 $9.83 |
| Sep 29, 2026 | $10.12 | $10.29 | $9.64 | $9.84 | +$0.25 | +2.59% | 59,132 | $9.83 | $9.64 $10.29 |
| Sep 28, 2026 | $10.32 | $10.32 | $9.52 | $9.59 | $-1.38 | -12.61% | 50,193 | $9.88 | $9.52 $10.32 |
| Sep 25, 2026 | $10.44 | $11.16 | $9.89 | $10.98 | $-0.33 | -2.90% | 96,628 | $10.48 | $9.89 $11.16 |
| Sep 24, 2026 | $11.25 | $11.84 | $10.67 | $11.30 | +$0.04 | +0.38% | 61,828 | $11.03 | $10.67 $11.84 |
| Sep 23, 2026 | $12.48 | $12.48 | $10.99 | $11.26 | $-1.35 | -10.68% | 56,137 | $11.22 | $10.99 $12.48 |
| Sep 22, 2026 | $11.83 | $12.95 | $11.77 | $12.61 | $-0.23 | -1.79% | 59,463 | $12.28 | $11.77 $12.95 |
| Sep 21, 2026 | $12.35 | $13.50 | $11.36 | $12.84 | +$0.81 | +6.73% | 60,067 | $12.16 | $11.36 $13.50 |
| Sep 18, 2026 | $7.72 | $12.10 | $7.72 | $12.03 | +$4.53 | +60.40% | 113,356 | $9.98 | $7.72 $12.10 |
| Sep 17, 2026 | $6.86 | $7.89 | $6.70 | $7.50 | +$0.80 | +11.90% | 122,693 | $7.45 | $6.70 $7.89 |
| Sep 16, 2026 | $7.33 | $7.33 | $6.42 | $6.70 | $-0.59 | -8.05% | 30,481 | $6.90 | $6.42 $7.33 |
| Sep 15, 2026 | $8.34 | $8.34 | $7.10 | $7.29 | $-1.67 | -18.67% | 92,450 | $8.02 | $7.10 $8.34 |
| Sep 14, 2026 | $8.20 | $9.13 | $7.93 | $8.96 | +$1.23 | +15.97% | 102,373 | $8.85 | $7.93 $9.13 |
| Sep 11, 2026 | $8.06 | $8.98 | $7.68 | $7.73 | +$0.20 | +2.71% | 20,898 | $8.49 | $7.68 $8.98 |
| Sep 10, 2026 | $7.36 | $8.09 | $7.36 | $7.52 | $-0.22 | -2.86% | 19,011 | $7.64 | $7.36 $8.09 |
| Sep 9, 2026 | $9.00 | $9.00 | $7.74 | $7.74 | $-0.84 | -9.73% | 14,130 | $8.33 | $7.74 $9.00 |
| Sep 8, 2026 | $8.17 | $8.76 | $7.92 | $8.58 | $-0.03 | -0.35% | 16,646 | $8.51 | $7.92 $8.76 |
| Sep 4, 2026 | $8.66 | $8.72 | $7.99 | $8.61 | $-0.60 | -6.48% | 25,088 | $8.41 | $7.99 $8.72 |
| Sep 3, 2026 | $7.84 | $9.23 | $7.84 | $9.21 | +$1.84 | +24.94% | 41,577 | $8.50 | $7.84 $9.23 |
| Sep 2, 2026 | $6.79 | $7.39 | $6.69 | $7.37 | +$0.45 | +6.49% | 6,066 | $7.20 | $6.69 $7.39 |
| Sep 1, 2026 | $7.10 | $7.45 | $6.74 | $6.92 | $-1.17 | -14.42% | 14,875 | $7.11 | $6.74 $7.45 |
| Aug 31, 2026 | $7.08 | $8.15 | $7.04 | $8.08 | +$0.60 | +8.08% | 13,357 | $7.50 | $7.04 $8.15 |
| Aug 28, 2026 | $8.19 | $8.87 | $7.30 | $7.48 | $-1.52 | -16.91% | 40,295 | $7.70 | $7.30 $8.87 |
| Aug 27, 2026 | $9.40 | $10.04 | $8.95 | $9.00 | +$0.53 | +6.31% | 33,713 | $9.59 | $8.95 $10.04 |
| Aug 26, 2026 | $8.34 | $9.11 | $8.17 | $8.47 | $-0.39 | -4.43% | 13,168 | $8.69 | $8.17 $9.11 |
| Aug 25, 2026 | $7.30 | $9.24 | $7.30 | $8.86 | +$1.56 | +21.38% | 72,406 | $8.78 | $7.30 $9.24 |
| Aug 24, 2026 | $7.88 | $8.84 | $6.60 | $7.30 | $-0.31 | -4.08% | 100,672 | $7.48 | $6.60 $8.84 |
| Aug 21, 2026 | $7.35 | $9.31 | $7.35 | $7.61 | +$0.54 | +7.57% | 133,141 | $8.42 | $7.35 $9.31 |