Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
6.28
-0.79 (-11.17%)
At close: Feb 2, 2026, 4:00 PM EST
6.47
+0.19 (3.03%)
After-hours: Feb 2, 2026, 7:53 PM EST
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.00 | 7.07 | 6.28 | 6.28 | 6.28 | -11.17% | 413,433 |
| Jan 30, 2026 | 8.20 | 8.53 | 6.82 | 7.07 | 7.07 | -17.79% | 702,531 |
| Jan 29, 2026 | 10.05 | 10.05 | 8.25 | 8.60 | 8.60 | -15.35% | 690,655 |
| Jan 28, 2026 | 11.11 | 12.03 | 9.80 | 10.16 | 10.16 | -4.69% | 568,260 |
| Jan 27, 2026 | 9.31 | 10.80 | 9.15 | 10.66 | 10.66 | 15.37% | 473,338 |
| Jan 26, 2026 | 9.82 | 10.33 | 9.09 | 9.24 | 9.24 | -3.45% | 428,610 |
| Jan 23, 2026 | 9.86 | 10.33 | 9.35 | 9.57 | 9.57 | -3.92% | 493,982 |
| Jan 22, 2026 | 9.58 | 10.28 | 9.36 | 9.96 | 9.96 | 7.44% | 411,466 |
| Jan 21, 2026 | 10.49 | 10.50 | 8.08 | 9.27 | 9.27 | -8.40% | 1,090,897 |
| Jan 20, 2026 | 9.90 | 10.90 | 9.63 | 10.12 | 10.12 | -5.60% | 662,040 |
| Jan 16, 2026 | 11.04 | 11.59 | 10.48 | 10.72 | 10.72 | -2.63% | 481,707 |
| Jan 15, 2026 | 11.26 | 12.51 | 10.88 | 11.01 | 11.01 | -1.87% | 630,329 |
| Jan 14, 2026 | 10.58 | 11.50 | 9.91 | 11.22 | 11.22 | 4.47% | 498,515 |
| Jan 13, 2026 | 11.81 | 11.99 | 10.34 | 10.74 | 10.74 | -7.01% | 358,350 |
| Jan 12, 2026 | 11.03 | 11.66 | 10.63 | 11.55 | 11.55 | 4.09% | 386,407 |
| Jan 9, 2026 | 11.20 | 12.16 | 10.97 | 11.10 | 11.10 | 0.39% | 533,159 |
| Jan 8, 2026 | 10.29 | 11.40 | 10.12 | 11.05 | 11.05 | 5.87% | 388,896 |
| Jan 7, 2026 | 10.95 | 11.72 | 10.33 | 10.44 | 10.44 | -13.00% | 586,581 |
| Jan 6, 2026 | 10.28 | 12.00 | 10.02 | 12.00 | 12.00 | 17.42% | 883,352 |
| Jan 5, 2026 | 10.10 | 10.39 | 9.08 | 10.22 | 10.22 | 1.69% | 658,380 |
| Jan 2, 2026 | 9.28 | 10.07 | 8.73 | 10.05 | 10.05 | 15.52% | 432,457 |
| Dec 31, 2025 | 8.90 | 9.10 | 8.31 | 8.70 | 8.70 | -3.23% | 350,176 |
| Dec 30, 2025 | 9.70 | 9.81 | 8.84 | 8.99 | 8.99 | -10.28% | 334,359 |
| Dec 29, 2025 | 9.97 | 10.80 | 9.84 | 10.02 | 9.54 | -3.19% | 240,706 |
| Dec 26, 2025 | 11.44 | 11.44 | 10.14 | 10.35 | 9.86 | -10.16% | 232,347 |
| Dec 24, 2025 | 11.71 | 11.71 | 11.22 | 11.52 | 10.97 | -1.87% | 116,541 |
| Dec 23, 2025 | 12.40 | 13.15 | 11.64 | 11.74 | 11.18 | -10.38% | 246,779 |
| Dec 22, 2025 | 12.60 | 13.54 | 12.08 | 13.10 | 12.48 | 6.04% | 381,727 |
| Dec 19, 2025 | 10.58 | 12.69 | 10.44 | 12.35 | 11.77 | 21.40% | 555,418 |
| Dec 18, 2025 | 10.27 | 10.71 | 9.80 | 10.18 | 9.69 | 6.67% | 378,192 |
| Dec 17, 2025 | 11.29 | 11.50 | 9.47 | 9.54 | 9.09 | -14.23% | 397,438 |
| Dec 16, 2025 | 11.44 | 12.14 | 10.94 | 11.12 | 10.60 | -3.61% | 300,425 |
| Dec 15, 2025 | 13.23 | 13.23 | 10.80 | 11.54 | 10.99 | -13.12% | 512,118 |
| Dec 12, 2025 | 14.78 | 15.88 | 12.41 | 13.28 | 12.65 | -10.37% | 473,792 |
| Dec 11, 2025 | 13.81 | 15.33 | 13.05 | 14.82 | 14.12 | 3.83% | 386,531 |
| Dec 10, 2025 | 14.34 | 16.00 | 13.76 | 14.27 | 13.60 | -3.15% | 446,433 |
| Dec 9, 2025 | 13.62 | 14.80 | 13.25 | 14.74 | 14.04 | 3.78% | 390,100 |
| Dec 8, 2025 | 16.08 | 16.10 | 13.54 | 14.20 | 13.53 | -7.97% | 485,213 |
| Dec 5, 2025 | 15.49 | 16.41 | 14.09 | 15.43 | 14.70 | -6.03% | 462,405 |
| Dec 4, 2025 | 12.44 | 16.93 | 12.39 | 16.42 | 15.64 | 31.47% | 863,036 |
| Dec 3, 2025 | 11.40 | 12.61 | 10.67 | 12.49 | 11.90 | 10.43% | 345,489 |
| Dec 2, 2025 | 12.76 | 12.89 | 11.31 | 11.31 | 10.77 | -9.01% | 443,839 |
| Dec 1, 2025 | 12.74 | 13.15 | 12.20 | 12.43 | 11.84 | -9.07% | 351,115 |
| Nov 28, 2025 | 12.75 | 14.05 | 12.48 | 13.67 | 13.02 | 10.15% | 336,582 |
| Nov 26, 2025 | 13.49 | 13.51 | 12.31 | 12.41 | 11.82 | -5.41% | 519,742 |
| Nov 25, 2025 | 12.72 | 13.22 | 11.93 | 13.12 | 12.50 | -2.74% | 431,067 |
| Nov 24, 2025 | 10.67 | 13.50 | 10.61 | 13.49 | 12.85 | 32.00% | 750,806 |
| Nov 21, 2025 | 10.76 | 11.25 | 8.82 | 10.22 | 9.74 | -4.04% | 1,000,613 |
| Nov 20, 2025 | 13.36 | 14.67 | 10.62 | 10.65 | 10.14 | -11.76% | 1,190,023 |
| Nov 19, 2025 | 12.19 | 13.14 | 11.53 | 12.07 | 11.50 | -4.17% | 746,749 |