Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
18.92
+0.85 (4.70%)
At close: Oct 31, 2025, 4:00 PM EDT
18.90
-0.02 (-0.11%)
After-hours: Oct 31, 2025, 7:50 PM EDT
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.27 | 18.94 | 17.27 | 18.92 | 18.92 | 4.70% | 643,580 |
| Oct 30, 2025 | 17.61 | 18.93 | 16.91 | 18.07 | 18.07 | -3.67% | 356,252 |
| Oct 29, 2025 | 18.36 | 19.70 | 17.35 | 18.76 | 18.76 | 3.01% | 577,127 |
| Oct 28, 2025 | 19.79 | 20.98 | 18.06 | 18.21 | 18.21 | -9.18% | 681,405 |
| Oct 27, 2025 | 20.67 | 21.24 | 18.77 | 20.05 | 20.05 | 1.39% | 695,259 |
| Oct 24, 2025 | 20.23 | 21.25 | 19.60 | 19.78 | 19.78 | 7.44% | 556,517 |
| Oct 23, 2025 | 17.85 | 18.94 | 17.25 | 18.41 | 18.41 | 5.32% | 491,017 |
| Oct 22, 2025 | 18.71 | 19.65 | 16.29 | 17.48 | 17.48 | -14.17% | 555,960 |
| Oct 21, 2025 | 21.70 | 22.59 | 19.16 | 20.36 | 20.36 | -9.35% | 463,298 |
| Oct 20, 2025 | 23.59 | 24.63 | 21.81 | 22.46 | 22.46 | 1.26% | 516,057 |
| Oct 17, 2025 | 22.87 | 24.05 | 20.25 | 22.18 | 22.18 | -7.97% | 670,604 |
| Oct 16, 2025 | 30.30 | 30.73 | 23.63 | 24.10 | 24.10 | -18.77% | 973,932 |
| Oct 15, 2025 | 34.47 | 35.34 | 26.01 | 29.67 | 29.67 | -9.04% | 1,593,751 |
| Oct 14, 2025 | 32.66 | 36.03 | 29.19 | 32.62 | 32.62 | 2.32% | 1,308,633 |
| Oct 13, 2025 | 24.50 | 34.16 | 24.33 | 31.88 | 31.88 | 43.28% | 2,083,175 |
| Oct 10, 2025 | 24.41 | 32.25 | 22.04 | 22.25 | 22.25 | -6.90% | 2,474,768 |
| Oct 9, 2025 | 22.69 | 24.34 | 21.61 | 23.90 | 23.90 | 5.29% | 798,042 |
| Oct 8, 2025 | 23.97 | 25.70 | 21.50 | 22.70 | 22.70 | -4.67% | 893,363 |
| Oct 7, 2025 | 25.66 | 25.80 | 21.59 | 23.81 | 23.81 | -6.11% | 1,125,212 |
| Oct 6, 2025 | 22.38 | 26.46 | 22.38 | 25.36 | 25.36 | 13.88% | 1,116,608 |
| Oct 3, 2025 | 23.27 | 23.36 | 20.50 | 22.27 | 22.27 | -2.10% | 820,059 |
| Oct 2, 2025 | 22.10 | 23.36 | 20.94 | 22.75 | 22.75 | 7.30% | 683,994 |
| Oct 1, 2025 | 18.67 | 21.52 | 17.79 | 21.20 | 21.20 | 14.41% | 689,536 |
| Sep 30, 2025 | 17.90 | 19.50 | 17.42 | 18.53 | 18.53 | 2.04% | 639,692 |
| Sep 29, 2025 | 20.64 | 21.22 | 18.05 | 18.16 | 18.16 | -8.24% | 534,987 |
| Sep 26, 2025 | 22.72 | 22.72 | 18.78 | 19.79 | 19.79 | -11.34% | 563,503 |
| Sep 25, 2025 | 22.00 | 23.79 | 20.01 | 22.32 | 22.32 | -12.26% | 636,949 |
| Sep 24, 2025 | 28.74 | 29.30 | 25.13 | 25.44 | 25.44 | -9.85% | 703,133 |
| Sep 23, 2025 | 24.51 | 31.40 | 23.38 | 28.22 | 28.22 | 25.53% | 1,682,446 |
| Sep 22, 2025 | 20.74 | 23.23 | 17.88 | 22.48 | 22.48 | 6.69% | 830,066 |
| Sep 19, 2025 | 18.05 | 21.56 | 17.88 | 21.07 | 21.07 | 17.84% | 699,259 |
| Sep 18, 2025 | 17.76 | 18.62 | 16.55 | 17.88 | 17.88 | 8.69% | 616,374 |
| Sep 17, 2025 | 15.49 | 17.28 | 14.23 | 16.45 | 16.45 | 1.57% | 537,713 |
| Sep 16, 2025 | 13.15 | 16.46 | 13.05 | 16.20 | 16.20 | 34.07% | 926,956 |
| Sep 15, 2025 | 12.42 | 13.10 | 11.75 | 12.08 | 12.08 | 0.67% | 296,310 |
| Sep 12, 2025 | 12.57 | 13.16 | 11.48 | 12.00 | 12.00 | 5.82% | 461,401 |
| Sep 11, 2025 | 10.40 | 12.04 | 10.40 | 11.34 | 11.34 | 9.04% | 272,969 |
| Sep 10, 2025 | 10.95 | 11.20 | 10.12 | 10.40 | 10.40 | -3.08% | 95,687 |
| Sep 9, 2025 | 11.17 | 11.17 | 10.53 | 10.73 | 10.73 | -3.43% | 42,017 |
| Sep 8, 2025 | 11.71 | 11.71 | 11.05 | 11.11 | 11.11 | -3.77% | 30,906 |
| Sep 5, 2025 | 11.77 | 11.77 | 10.60 | 11.55 | 11.55 | 2.15% | 25,152 |
| Sep 4, 2025 | 11.14 | 11.57 | 10.68 | 11.30 | 11.30 | 0.20% | 11,923 |
| Sep 3, 2025 | 11.45 | 11.89 | 11.20 | 11.28 | 11.28 | -4.64% | 10,538 |
| Sep 2, 2025 | 11.12 | 11.96 | 10.93 | 11.83 | 11.83 | -1.88% | 21,830 |
| Aug 29, 2025 | 12.54 | 12.54 | 11.40 | 12.06 | 12.06 | -3.30% | 20,267 |
| Aug 28, 2025 | 12.83 | 12.94 | 12.34 | 12.47 | 12.47 | -0.06% | 57,816 |
| Aug 27, 2025 | 13.95 | 13.95 | 12.37 | 12.48 | 12.48 | -7.62% | 24,924 |
| Aug 26, 2025 | 13.35 | 14.00 | 12.78 | 13.51 | 13.51 | 1.15% | 35,304 |
| Aug 25, 2025 | 14.38 | 14.38 | 13.21 | 13.35 | 13.35 | -7.28% | 30,575 |
| Aug 22, 2025 | 14.11 | 14.92 | 13.35 | 14.40 | 14.40 | 0.36% | 16,632 |