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%
GRAG — Leverage Shares 2X Long GRAB Daily ETF
NasdaqLeverage Shares 2X Long GRAB Daily ETF
$4.30
-0.08(-1.93%)
- O
- 4.52
- H
- 4.52
- L
- 4.28
- V
- 65.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.30
Period Return-71.22%
Period High$15.37
Period Low$3.43
Avg Daily Volume24.6K
Total Trading Days203
GRAG — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.52 | $4.52 | $4.28 | $4.30 | $-0.08 | -1.93% | 65,781 | $4.37 | $4.28 $4.52 |
| Oct 1, 2026 | $4.33 | $4.42 | $4.25 | $4.38 | +$0.01 | +0.18% | 63,258 | $4.37 | $4.25 $4.42 |
| Sep 30, 2026 | $4.41 | $4.51 | $4.34 | $4.38 | $-0.04 | -0.86% | 61,756 | $4.44 | $4.34 $4.51 |
| Sep 29, 2026 | $4.50 | $4.50 | $4.32 | $4.41 | +$0.09 | +2.10% | 67,108 | $4.38 | $4.32 $4.50 |
| Sep 28, 2026 | $4.44 | $4.44 | $4.23 | $4.32 | $-0.12 | -2.68% | 142,668 | $4.32 | $4.23 $4.44 |
| Sep 25, 2026 | $4.44 | $4.63 | $4.39 | $4.44 | +$0.06 | +1.31% | 65,055 | $4.53 | $4.39 $4.63 |
| Sep 24, 2026 | $4.61 | $4.71 | $4.35 | $4.38 | $-0.28 | -5.91% | 160,931 | $4.43 | $4.35 $4.71 |
| Sep 23, 2026 | $4.58 | $4.66 | $4.37 | $4.66 | +$0.15 | +3.33% | 114,746 | $4.56 | $4.37 $4.66 |
| Sep 22, 2026 | $4.26 | $4.64 | $4.24 | $4.51 | +$0.67 | +17.42% | 415,228 | $4.42 | $4.24 $4.64 |
| Sep 21, 2026 | $3.69 | $3.85 | $3.53 | $3.84 | +$0.28 | +7.90% | 168,505 | $3.67 | $3.53 $3.85 |
| Sep 18, 2026 | $3.52 | $3.58 | $3.43 | $3.56 | $-0.06 | -1.52% | 139,030 | $3.50 | $3.43 $3.58 |
| Sep 17, 2026 | $3.76 | $3.84 | $3.61 | $3.61 | $-0.13 | -3.53% | 119,152 | $3.73 | $3.61 $3.84 |
| Sep 16, 2026 | $3.86 | $4.07 | $3.74 | $3.75 | $-0.09 | -2.45% | 70,593 | $3.91 | $3.74 $4.07 |
| Sep 15, 2026 | $4.35 | $4.35 | $3.81 | $3.84 | $-0.32 | -7.59% | 266,133 | $3.97 | $3.81 $4.35 |
| Sep 14, 2026 | $4.15 | $4.29 | $4.10 | $4.16 | $-0.10 | -2.25% | 56,235 | $4.22 | $4.10 $4.29 |
| Sep 11, 2026 | $4.18 | $4.28 | $4.02 | $4.25 | +$0.13 | +3.09% | 52,419 | $4.13 | $4.02 $4.28 |
| Sep 10, 2026 | $4.16 | $4.27 | $4.03 | $4.13 | $-0.12 | -2.72% | 135,353 | $4.18 | $4.03 $4.27 |
| Sep 9, 2026 | $4.65 | $4.65 | $4.14 | $4.24 | $-0.61 | -12.64% | 256,693 | $4.34 | $4.14 $4.65 |
| Sep 8, 2026 | $5.30 | $5.31 | $4.84 | $4.85 | $-0.56 | -10.36% | 127,501 | $4.99 | $4.84 $5.31 |
| Sep 4, 2026 | $5.38 | $5.52 | $5.34 | $5.42 | $-0.02 | -0.29% | 5,155 | $5.45 | $5.34 $5.52 |
| Sep 3, 2026 | $5.68 | $5.68 | $5.39 | $5.43 | $-0.35 | -6.03% | 4,916 | $5.49 | $5.39 $5.68 |
| Sep 2, 2026 | $5.62 | $5.78 | $5.59 | $5.78 | +$0.24 | +4.40% | 18,314 | $5.54 | $5.59 $5.78 |
| Sep 1, 2026 | $5.60 | $6.04 | $5.52 | $5.54 | $-0.25 | -4.40% | 32,808 | $5.80 | $5.52 $6.04 |
| Aug 31, 2026 | $5.91 | $5.91 | $5.78 | $5.79 | $-0.28 | -4.66% | 11,973 | $5.91 | $5.78 $5.91 |
| Aug 28, 2026 | $5.99 | $6.14 | $5.99 | $6.07 | +$0.07 | +1.21% | 2,786 | $6.07 | $5.99 $6.14 |
| Aug 27, 2026 | $6.16 | $6.18 | $5.91 | $6.00 | $-0.16 | -2.59% | 16,349 | $6.08 | $5.91 $6.18 |
| Aug 26, 2026 | $5.95 | $6.18 | $5.79 | $6.16 | +$0.21 | +3.61% | 7,547 | $5.92 | $5.79 $6.18 |
| Aug 25, 2026 | $5.83 | $6.04 | $5.80 | $5.95 | +$0.20 | +3.49% | 10,432 | $5.91 | $5.80 $6.04 |
| Aug 24, 2026 | $5.58 | $5.74 | $5.41 | $5.74 | +$0.12 | +2.20% | 13,782 | $5.63 | $5.41 $5.74 |
| Aug 21, 2026 | $5.84 | $5.91 | $5.58 | $5.62 | $-0.10 | -1.73% | 17,953 | $5.76 | $5.58 $5.91 |