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%
GEVG — Leverage Shares 2X Long GEV Daily ETF
NasdaqLeverage Shares 2X Long GEV Daily ETF
$23.61
+0.08(+0.34%)
- O
- 24.28
- H
- 24.28
- L
- 22.30
- V
- 59.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.61
Period Return+55.24%
Period High$39.74
Period Low$12.07
Avg Daily Volume45.7K
Total Trading Days200
GEVG — Historical OHLCV Price & Volume Table
Dec 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.28 | $24.28 | $22.30 | $23.61 | +$0.08 | +0.34% | 59,988 | $24.00 | $22.30 $24.28 |
| Oct 1, 2026 | $21.95 | $24.00 | $21.59 | $23.53 | +$1.78 | +8.16% | 25,020 | $23.21 | $21.59 $24.00 |
| Sep 30, 2026 | $22.52 | $22.68 | $21.72 | $21.75 | $-0.69 | -3.07% | 12,008 | $22.03 | $21.72 $22.68 |
| Sep 29, 2026 | $22.28 | $22.73 | $22.13 | $22.44 | +$0.74 | +3.43% | 11,680 | $22.38 | $22.13 $22.73 |
| Sep 28, 2026 | $21.98 | $22.52 | $21.66 | $21.70 | $-0.50 | -2.26% | 13,689 | $21.99 | $21.66 $22.52 |
| Sep 25, 2026 | $22.30 | $22.30 | $21.56 | $22.20 | +$0.12 | +0.56% | 19,594 | $21.93 | $21.56 $22.30 |
| Sep 24, 2026 | $21.01 | $22.26 | $20.60 | $22.08 | +$0.21 | +0.97% | 18,265 | $21.66 | $20.60 $22.26 |
| Sep 23, 2026 | $21.75 | $21.95 | $21.16 | $21.87 | $-0.03 | -0.12% | 19,812 | $21.61 | $21.16 $21.95 |
| Sep 22, 2026 | $21.10 | $22.27 | $21.10 | $21.89 | +$0.19 | +0.85% | 51,782 | $21.52 | $21.10 $22.27 |
| Sep 21, 2026 | $22.04 | $22.38 | $21.71 | $21.71 | +$0.30 | +1.42% | 22,740 | $22.05 | $21.71 $22.38 |
| Sep 18, 2026 | $20.88 | $21.80 | $20.88 | $21.40 | +$0.62 | +2.99% | 25,421 | $21.18 | $20.88 $21.80 |
| Sep 17, 2026 | $22.59 | $22.80 | $20.75 | $20.78 | $-0.06 | -0.28% | 41,418 | $21.72 | $20.75 $22.80 |
| Sep 16, 2026 | $19.56 | $21.25 | $19.28 | $20.84 | +$1.85 | +9.74% | 56,878 | $20.50 | $19.28 $21.25 |
| Sep 15, 2026 | $19.25 | $19.47 | $18.69 | $18.99 | +$0.36 | +1.91% | 41,288 | $19.11 | $18.69 $19.47 |
| Sep 14, 2026 | $18.91 | $19.44 | $18.35 | $18.64 | $-3.83 | -17.06% | 110,882 | $18.80 | $18.35 $19.44 |
| Sep 11, 2026 | $22.27 | $22.71 | $22.12 | $22.47 | +$1.51 | +7.19% | 19,201 | $22.37 | $22.12 $22.71 |
| Sep 10, 2026 | $21.85 | $22.00 | $20.87 | $20.96 | $-1.35 | -6.07% | 10,950 | $21.33 | $20.87 $22.00 |
| Sep 9, 2026 | $23.44 | $23.55 | $22.23 | $22.32 | $-0.93 | -3.99% | 19,832 | $22.51 | $22.23 $23.55 |
| Sep 8, 2026 | $22.22 | $23.38 | $22.17 | $23.24 | +$1.31 | +5.96% | 24,163 | $23.03 | $22.17 $23.38 |
| Sep 4, 2026 | $22.23 | $22.76 | $21.77 | $21.94 | +$0.04 | +0.18% | 24,201 | $22.11 | $21.77 $22.76 |
| Sep 3, 2026 | $21.22 | $22.10 | $20.49 | $21.90 | +$0.85 | +4.02% | 28,489 | $21.58 | $20.49 $22.10 |
| Sep 2, 2026 | $19.97 | $21.27 | $19.31 | $21.05 | +$1.09 | +5.48% | 28,241 | $20.59 | $19.31 $21.27 |
| Sep 1, 2026 | $19.39 | $19.96 | $19.00 | $19.96 | $-0.08 | -0.41% | 19,323 | $19.43 | $19.00 $19.96 |
| Aug 31, 2026 | $19.19 | $20.07 | $19.19 | $20.04 | $-0.58 | -2.83% | 35,775 | $19.73 | $19.19 $20.07 |
| Aug 28, 2026 | $21.97 | $21.97 | $20.62 | $20.62 | $-1.98 | -8.75% | 63,095 | $21.03 | $20.62 $21.97 |
| Aug 27, 2026 | $24.00 | $24.00 | $22.18 | $22.60 | $-0.07 | -0.29% | 19,022 | $23.00 | $22.18 $24.00 |
| Aug 26, 2026 | $21.43 | $22.86 | $21.43 | $22.67 | +$1.26 | +5.87% | 16,246 | $22.16 | $21.43 $22.86 |
| Aug 25, 2026 | $22.85 | $23.50 | $21.26 | $21.41 | $-0.73 | -3.28% | 29,980 | $22.10 | $21.26 $23.50 |
| Aug 24, 2026 | $22.45 | $22.46 | $21.47 | $22.14 | $-0.68 | -2.97% | 36,318 | $21.98 | $21.47 $22.46 |
| Aug 21, 2026 | $23.47 | $23.59 | $22.70 | $22.82 | $-0.44 | -1.89% | 18,110 | $23.11 | $22.70 $23.59 |