GOOL Historical Prices
Leverage Shares 2X Long GOOGL Daily ETF · daily open, high, low, close & volume
Trading days
81
Period high
15.93
Period low
7.83
Period change
-45.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.08 | 8.17 | 7.83 | 7.97 | -3.39% | 513,584 |
| Oct 29, 2026 | 8.45 | 8.53 | 8.01 | 8.25 | -25.34% | 2,116,732 |
| Oct 28, 2026 | 10.95 | 11.09 | 10.86 | 11.05 | +3.08% | 751,470 |
| Oct 27, 2026 | 10.49 | 10.92 | 10.49 | 10.72 | +2.34% | 153,121 |
| Oct 26, 2026 | 10.70 | 10.78 | 10.47 | 10.47 | -1.83% | 64,613 |
| Oct 23, 2026 | 10.84 | 10.96 | 10.67 | 10.67 | -2.65% | 60,122 |
| Oct 22, 2026 | 11.45 | 11.45 | 10.84 | 10.96 | -6.96% | 93,308 |
| Oct 21, 2026 | 11.85 | 11.85 | 11.43 | 11.78 | -2.56% | 173,771 |
| Oct 20, 2026 | 12.27 | 12.42 | 11.98 | 12.09 | -2.42% | 22,562 |
| Oct 19, 2026 | 12.21 | 12.55 | 12.21 | 12.39 | +1.85% | 28,403 |
| Oct 16, 2026 | 12.81 | 12.85 | 12.05 | 12.16 | -4.81% | 69,739 |
| Oct 15, 2026 | 12.40 | 12.98 | 12.18 | 12.78 | +0.79% | 122,405 |
| Oct 14, 2026 | 13.37 | 13.55 | 12.59 | 12.68 | -3.57% | 266,124 |
| Oct 13, 2026 | 13.37 | 13.48 | 12.98 | 13.15 | +0.61% | 103,154 |
| Oct 12, 2026 | 13.05 | 13.30 | 12.98 | 13.07 | +0.58% | 59,252 |
| Oct 9, 2026 | 12.96 | 13.21 | 12.93 | 12.99 | +1.76% | 87,116 |
| Oct 8, 2026 | 13.06 | 13.31 | 12.63 | 12.77 | -1.24% | 132,531 |
| Oct 7, 2026 | 12.62 | 12.95 | 12.41 | 12.93 | +1.49% | 88,388 |
| Oct 6, 2026 | 12.74 | 12.82 | 12.52 | 12.74 | +0.91% | 100,252 |
| Oct 5, 2026 | 12.48 | 12.75 | 12.43 | 12.63 | +1.41% | 51,048 |
| Oct 2, 2026 | 12.28 | 12.57 | 12.28 | 12.45 | +3.15% | 151,218 |
| Oct 1, 2026 | 12.99 | 13.06 | 11.88 | 12.07 | -3.44% | 244,184 |
| Sep 30, 2026 | 12.55 | 13.10 | 12.30 | 12.50 | +1.71% | 195,996 |
| Sep 29, 2026 | 12.33 | 12.41 | 12.07 | 12.29 | -1.01% | 109,761 |
| Sep 28, 2026 | 12.31 | 12.44 | 12.20 | 12.41 | -0.76% | 65,907 |
| Sep 25, 2026 | 12.41 | 12.72 | 12.31 | 12.51 | +0.72% | 60,346 |
| Sep 24, 2026 | 12.01 | 12.44 | 12.00 | 12.42 | +2.90% | 205,501 |
| Sep 23, 2026 | 13.01 | 13.01 | 12.07 | 12.07 | -7.72% | 184,962 |
| Sep 22, 2026 | 13.52 | 14.01 | 13.01 | 13.08 | -2.46% | 125,610 |
| Sep 21, 2026 | 13.01 | 13.54 | 12.98 | 13.41 | +3.63% | 82,975 |
| Sep 18, 2026 | 13.51 | 13.70 | 12.94 | 12.94 | +0.94% | 164,760 |
| Sep 17, 2026 | 12.97 | 12.98 | 12.60 | 12.82 | +2.60% | 30,051 |
| Sep 16, 2026 | 12.87 | 12.89 | 12.35 | 12.49 | -1.30% | 53,682 |
| Sep 15, 2026 | 12.84 | 12.88 | 12.50 | 12.66 | -2.62% | 167,682 |
| Sep 14, 2026 | 12.60 | 13.00 | 12.52 | 13.00 | +6.38% | 185,517 |
| Sep 11, 2026 | 12.00 | 12.51 | 11.99 | 12.22 | +3.47% | 82,909 |
| Sep 10, 2026 | 11.50 | 11.84 | 11.47 | 11.81 | +1.29% | 144,838 |
| Sep 9, 2026 | 11.77 | 11.77 | 11.48 | 11.66 | -4.82% | 105,440 |
| Sep 8, 2026 | 12.07 | 12.33 | 11.87 | 12.25 | +0.00% | 95,517 |
| Sep 4, 2026 | 12.56 | 12.56 | 12.16 | 12.25 | -2.23% | 34,623 |
| Sep 3, 2026 | 12.44 | 12.67 | 12.40 | 12.53 | +3.04% | 45,806 |
| Sep 2, 2026 | 11.98 | 12.32 | 11.96 | 12.16 | -1.30% | 61,064 |
| Aug 31, 2026 | 12.68 | 12.68 | 12.16 | 12.32 | -4.27% | 72,269 |
| Aug 28, 2026 | 12.44 | 13.03 | 12.44 | 12.87 | +3.46% | 91,776 |
| Aug 27, 2026 | 12.39 | 12.52 | 12.34 | 12.44 | -0.88% | 53,552 |
| Aug 26, 2026 | 12.78 | 12.82 | 12.42 | 12.55 | -2.86% | 34,082 |
| Aug 25, 2026 | 13.11 | 13.26 | 12.82 | 12.92 | -0.69% | 16,496 |
| Aug 24, 2026 | 12.85 | 13.26 | 12.85 | 13.01 | +1.17% | 20,307 |
| Aug 21, 2026 | 12.54 | 12.86 | 12.53 | 12.86 | +3.13% | 23,159 |
| Aug 20, 2026 | 12.68 | 12.68 | 12.33 | 12.47 | -2.27% | 17,789 |
| Aug 19, 2026 | 12.62 | 12.92 | 12.50 | 12.76 | +0.08% | 30,411 |
| Aug 18, 2026 | 12.61 | 12.78 | 12.50 | 12.75 | +0.05% | 53,988 |
| Aug 17, 2026 | 12.90 | 12.97 | 12.60 | 12.74 | -1.13% | 81,476 |
| Aug 14, 2026 | 12.98 | 13.20 | 12.79 | 12.89 | -0.16% | 74,075 |
| Aug 13, 2026 | 12.90 | 13.04 | 12.76 | 12.91 | +1.33% | 24,190 |
| Aug 12, 2026 | 12.89 | 12.89 | 12.52 | 12.74 | +0.39% | 62,368 |
| Aug 11, 2026 | 13.74 | 13.74 | 12.69 | 12.69 | -7.92% | 89,960 |
| Aug 10, 2026 | 13.66 | 13.78 | 13.50 | 13.78 | +1.11% | 171,123 |
| Aug 7, 2026 | 13.75 | 13.89 | 13.54 | 13.63 | -2.29% | 55,133 |
| Aug 6, 2026 | 14.20 | 14.33 | 13.79 | 13.95 | -2.06% | 37,826 |
| Aug 5, 2026 | 15.93 | 15.93 | 13.80 | 14.24 | -7.14% | 81,225 |
| Aug 4, 2026 | 14.72 | 15.63 | 14.72 | 15.34 | +1.39% | 52,775 |
| Aug 3, 2026 | 14.56 | 15.34 | 14.42 | 15.13 | +8.97% | 77,882 |
| Jul 31, 2026 | 12.77 | 13.96 | 12.70 | 13.88 | +11.71% | 85,642 |
| Jul 30, 2026 | 12.25 | 12.43 | 12.02 | 12.43 | +0.40% | 68,421 |
| Jul 29, 2026 | 12.25 | 12.81 | 12.10 | 12.38 | +1.47% | 50,692 |
| Jul 28, 2026 | 11.83 | 12.33 | 11.55 | 12.20 | +4.46% | 57,138 |
| Jul 27, 2026 | 11.63 | 11.93 | 11.57 | 11.68 | +4.01% | 88,926 |
| Jul 24, 2026 | 11.18 | 11.46 | 11.04 | 11.23 | +1.26% | 76,396 |
| Jul 23, 2026 | 11.32 | 11.59 | 10.90 | 11.09 | -14.30% | 438,529 |
| Jul 22, 2026 | 13.41 | 13.52 | 12.94 | 12.94 | -2.93% | 201,839 |
| Jul 21, 2026 | 13.46 | 13.52 | 13.33 | 13.33 | -2.98% | 27,455 |
| Jul 20, 2026 | 13.83 | 14.24 | 13.74 | 13.74 | +3.24% | 9,695 |
| Jul 17, 2026 | 12.98 | 13.41 | 12.98 | 13.31 | -3.92% | 24,889 |
| Jul 16, 2026 | 15.45 | 15.45 | 13.81 | 13.85 | -9.36% | 43,315 |
| Jul 15, 2026 | 14.81 | 15.45 | 14.79 | 15.28 | +6.35% | 8,496 |
| Jul 14, 2026 | 13.82 | 14.37 | 13.82 | 14.37 | +3.96% | 2,723 |
| Jul 13, 2026 | 14.06 | 14.11 | 13.82 | 13.82 | -2.50% | 5,498 |
| Jul 10, 2026 | 14.00 | 14.17 | 14.00 | 14.17 | -1.15% | 1,468 |
| Jul 9, 2026 | 14.24 | 14.34 | 14.10 | 14.34 | -1.33% | 640 |
| Jul 8, 2026 | 14.41 | 14.53 | 14.41 | 14.53 | - | 974 |
Daily open, high, low, close and volume for Leverage Shares 2X Long GOOGL Daily ETF (GOOL). Showing 81 trading days. Unadjusted prices.