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%
GFSG — Leverage Shares 2X Long GFS Daily ETF
Cboe BZXLeverage Shares 2X Long GFS Daily ETF
$4.05
+0.24(+6.16%)
- O
- 4.09
- H
- 4.12
- L
- 4.00
- V
- 77.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.05
Period Return-68.6%
Period High$14.16
Period Low$2.90
Avg Daily Volume65.9K
Total Trading Days72
GFSG — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.09 | $4.12 | $4.00 | $4.05 | +$0.24 | +6.16% | 77,038 | $4.04 | $4.00 $4.12 |
| Oct 1, 2026 | $3.70 | $3.86 | $3.69 | $3.82 | +$0.11 | +2.97% | 110,647 | $3.81 | $3.69 $3.86 |
| Sep 30, 2026 | $3.77 | $3.79 | $3.65 | $3.71 | +$0.04 | +0.95% | 20,814 | $3.69 | $3.65 $3.79 |
| Sep 29, 2026 | $3.70 | $3.82 | $3.66 | $3.67 | $-0.01 | -0.37% | 43,927 | $3.71 | $3.66 $3.82 |
| Sep 28, 2026 | $3.87 | $3.87 | $3.51 | $3.68 | $-0.19 | -4.94% | 91,326 | $3.63 | $3.51 $3.87 |
| Sep 25, 2026 | $3.65 | $3.93 | $3.61 | $3.88 | +$0.30 | +8.39% | 294,645 | $3.82 | $3.61 $3.93 |
| Sep 24, 2026 | $3.34 | $3.58 | $3.34 | $3.58 | +$0.09 | +2.58% | 110,062 | $3.45 | $3.34 $3.58 |
| Sep 23, 2026 | $3.69 | $3.69 | $3.49 | $3.49 | $-0.23 | -6.06% | 109,610 | $3.56 | $3.49 $3.69 |
| Sep 22, 2026 | $3.79 | $3.93 | $3.70 | $3.71 | $-0.10 | -2.62% | 116,919 | $3.80 | $3.70 $3.93 |
| Sep 21, 2026 | $3.94 | $3.94 | $3.71 | $3.81 | +$0.11 | +2.97% | 242,610 | $3.79 | $3.71 $3.94 |
| Sep 18, 2026 | $3.52 | $3.70 | $3.34 | $3.70 | +$0.29 | +8.35% | 197,466 | $3.57 | $3.34 $3.70 |
| Sep 17, 2026 | $3.34 | $3.58 | $3.26 | $3.42 | +$0.39 | +12.89% | 370,749 | $3.43 | $3.26 $3.58 |
| Sep 16, 2026 | $3.11 | $3.16 | $2.96 | $3.03 | +$0.05 | +1.51% | 52,460 | $3.10 | $2.96 $3.16 |
| Sep 15, 2026 | $2.96 | $3.20 | $2.90 | $2.98 | $-0.12 | -3.95% | 58,667 | $2.98 | $2.90 $3.20 |
| Sep 14, 2026 | $3.36 | $3.36 | $3.10 | $3.10 | $-0.51 | -14.06% | 40,746 | $3.22 | $3.10 $3.36 |
| Sep 11, 2026 | $3.60 | $3.68 | $3.54 | $3.61 | +$0.13 | +3.84% | 50,513 | $3.60 | $3.54 $3.68 |
| Sep 10, 2026 | $3.38 | $3.53 | $3.28 | $3.48 | +$0.01 | +0.33% | 39,024 | $3.42 | $3.28 $3.53 |
| Sep 9, 2026 | $3.44 | $3.50 | $3.36 | $3.47 | +$0.12 | +3.43% | 137,181 | $3.44 | $3.36 $3.50 |
| Sep 8, 2026 | $3.62 | $3.62 | $3.33 | $3.35 | $-0.02 | -0.59% | 138,715 | $3.45 | $3.33 $3.62 |
| Sep 4, 2026 | $3.31 | $3.39 | $3.29 | $3.37 | +$0.10 | +3.06% | 56,478 | $3.35 | $3.29 $3.39 |
| Sep 3, 2026 | $3.10 | $3.27 | $3.02 | $3.27 | +$0.10 | +3.15% | 66,960 | $3.19 | $3.02 $3.27 |
| Sep 2, 2026 | $3.23 | $3.24 | $3.08 | $3.17 | $-0.01 | -0.35% | 9,940 | $3.18 | $3.08 $3.24 |
| Sep 1, 2026 | $3.12 | $3.26 | $3.10 | $3.18 | $-0.12 | -3.70% | 32,479 | $3.14 | $3.10 $3.26 |
| Aug 31, 2026 | $3.36 | $3.37 | $3.28 | $3.30 | $-0.01 | -0.20% | 33,004 | $3.32 | $3.28 $3.37 |
| Aug 28, 2026 | $3.53 | $3.55 | $3.29 | $3.31 | $-0.26 | -7.29% | 56,907 | $3.38 | $3.29 $3.55 |
| Aug 27, 2026 | $3.64 | $3.64 | $3.50 | $3.57 | +$0.11 | +3.19% | 70,621 | $3.54 | $3.50 $3.64 |
| Aug 26, 2026 | $3.57 | $3.57 | $3.39 | $3.46 | $-0.04 | -1.14% | 63,112 | $3.45 | $3.39 $3.57 |
| Aug 25, 2026 | $3.65 | $3.65 | $3.47 | $3.50 | +$0.01 | +0.21% | 47,536 | $3.53 | $3.47 $3.65 |
| Aug 24, 2026 | $3.79 | $3.79 | $3.45 | $3.49 | $-0.36 | -9.28% | 68,367 | $3.55 | $3.45 $3.79 |
| Aug 21, 2026 | $3.85 | $3.91 | $3.68 | $3.85 | +$0.12 | +3.08% | 54,909 | $3.81 | $3.68 $3.91 |