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%
GLWG — Leverage Shares 2X Long GLW Daily ETF
NasdaqLeverage Shares 2X Long GLW Daily ETF
$14.99
+0.66(+4.61%)
- O
- 14.91
- H
- 15.17
- L
- 14.20
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.99
Period Return-9.92%
Period High$51.00
Period Low$7.82
Avg Daily Volume1.25M
Total Trading Days144
GLWG — Historical OHLCV Price & Volume Table
Mar 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.91 | $15.17 | $14.20 | $14.99 | +$0.66 | +4.61% | 1,203,188 | $14.85 | $14.20 $15.17 |
| Oct 1, 2026 | $13.27 | $14.44 | $12.77 | $14.33 | +$1.11 | +8.40% | 1,298,939 | $13.82 | $12.77 $14.44 |
| Sep 30, 2026 | $14.16 | $14.39 | $13.03 | $13.22 | $-0.86 | -6.11% | 917,899 | $13.38 | $13.03 $14.39 |
| Sep 29, 2026 | $13.81 | $14.52 | $13.60 | $14.08 | +$1.22 | +9.49% | 1,403,948 | $14.04 | $13.60 $14.52 |
| Sep 28, 2026 | $13.32 | $13.60 | $12.48 | $12.86 | $-0.90 | -6.55% | 845,766 | $12.87 | $12.48 $13.60 |
| Sep 25, 2026 | $13.77 | $13.96 | $13.40 | $13.76 | +$0.41 | +3.08% | 574,384 | $13.73 | $13.40 $13.96 |
| Sep 24, 2026 | $12.75 | $13.74 | $12.60 | $13.35 | $-0.09 | -0.67% | 630,592 | $13.29 | $12.60 $13.74 |
| Sep 23, 2026 | $14.44 | $14.52 | $13.26 | $13.44 | $-0.91 | -6.34% | 905,365 | $13.66 | $13.26 $14.52 |
| Sep 22, 2026 | $13.89 | $14.56 | $13.54 | $14.35 | +$0.11 | +0.77% | 1,118,652 | $14.17 | $13.54 $14.56 |
| Sep 21, 2026 | $13.81 | $14.39 | $13.10 | $14.24 | +$1.48 | +11.60% | 1,466,165 | $13.99 | $13.10 $14.39 |
| Sep 18, 2026 | $13.11 | $13.37 | $12.52 | $12.76 | +$0.38 | +3.07% | 1,421,538 | $12.91 | $12.52 $13.37 |
| Sep 17, 2026 | $12.96 | $13.68 | $12.31 | $12.38 | +$0.60 | +5.09% | 1,489,402 | $12.85 | $12.31 $13.68 |
| Sep 16, 2026 | $12.25 | $12.38 | $11.48 | $11.78 | +$0.07 | +0.60% | 1,181,921 | $11.98 | $11.48 $12.38 |
| Sep 15, 2026 | $11.93 | $12.29 | $11.55 | $11.71 | +$0.00 | +0.00% | 876,354 | $11.82 | $11.55 $12.29 |
| Sep 14, 2026 | $13.03 | $13.76 | $11.58 | $11.71 | $-4.43 | -27.45% | 2,633,649 | $12.37 | $11.58 $13.76 |
| Sep 11, 2026 | $15.99 | $16.58 | $15.63 | $16.14 | +$0.65 | +4.21% | 563,071 | $16.01 | $15.63 $16.58 |
| Sep 10, 2026 | $15.74 | $16.56 | $15.46 | $15.49 | $-1.06 | -6.42% | 883,608 | $15.85 | $15.46 $16.56 |
| Sep 9, 2026 | $16.59 | $17.10 | $16.38 | $16.55 | +$0.48 | +2.99% | 1,226,328 | $16.61 | $16.38 $17.10 |
| Sep 8, 2026 | $14.83 | $16.78 | $14.79 | $16.07 | +$2.08 | +14.89% | 1,436,757 | $15.88 | $14.79 $16.78 |
| Sep 4, 2026 | $12.90 | $14.04 | $12.74 | $13.99 | +$1.42 | +11.33% | 721,817 | $13.41 | $12.74 $14.04 |
| Sep 3, 2026 | $12.17 | $12.60 | $11.42 | $12.56 | +$0.30 | +2.46% | 469,886 | $12.20 | $11.42 $12.60 |
| Sep 2, 2026 | $12.19 | $12.83 | $12.06 | $12.26 | $-0.22 | -1.73% | 379,584 | $12.29 | $12.06 $12.83 |
| Sep 1, 2026 | $12.25 | $12.78 | $12.14 | $12.48 | $-0.59 | -4.49% | 465,080 | $12.36 | $12.14 $12.78 |
| Aug 31, 2026 | $12.86 | $13.11 | $12.65 | $13.06 | +$0.04 | +0.29% | 210,971 | $12.95 | $12.65 $13.11 |
| Aug 28, 2026 | $13.33 | $13.74 | $12.92 | $13.03 | $-0.71 | -5.19% | 387,920 | $13.21 | $12.92 $13.74 |
| Aug 27, 2026 | $14.07 | $14.62 | $13.20 | $13.74 | +$0.00 | +0.00% | 644,568 | $13.80 | $13.20 $14.62 |
| Aug 26, 2026 | $12.80 | $13.80 | $12.80 | $13.74 | +$0.89 | +6.93% | 494,735 | $13.49 | $12.80 $13.80 |
| Aug 25, 2026 | $13.47 | $13.54 | $12.68 | $12.85 | +$0.32 | +2.55% | 418,881 | $13.03 | $12.68 $13.54 |
| Aug 24, 2026 | $12.60 | $12.67 | $11.86 | $12.53 | $-0.79 | -5.93% | 540,699 | $12.30 | $11.86 $12.67 |
| Aug 21, 2026 | $14.00 | $14.29 | $13.00 | $13.32 | $-0.26 | -1.91% | 535,587 | $13.44 | $13.00 $14.29 |