Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
10.18
+0.64 (6.67%)
At close: Dec 18, 2025, 4:00 PM EST
10.36
+0.19 (1.85%)
After-hours: Dec 18, 2025, 7:56 PM EST
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.27 | 10.71 | 9.80 | 10.19 | 10.19 | 6.81% | 374,860 |
| Dec 17, 2025 | 11.29 | 11.50 | 9.47 | 9.54 | 9.54 | -14.23% | 397,438 |
| Dec 16, 2025 | 11.44 | 12.14 | 10.94 | 11.12 | 11.12 | -3.61% | 300,425 |
| Dec 15, 2025 | 13.23 | 13.23 | 10.80 | 11.54 | 11.54 | -13.12% | 512,118 |
| Dec 12, 2025 | 14.78 | 15.88 | 12.41 | 13.28 | 13.28 | -10.37% | 473,792 |
| Dec 11, 2025 | 13.81 | 15.33 | 13.05 | 14.82 | 14.82 | 3.83% | 386,531 |
| Dec 10, 2025 | 14.34 | 16.00 | 13.76 | 14.27 | 14.27 | -3.15% | 446,433 |
| Dec 9, 2025 | 13.62 | 14.80 | 13.25 | 14.74 | 14.74 | 3.78% | 390,100 |
| Dec 8, 2025 | 16.08 | 16.10 | 13.54 | 14.20 | 14.20 | -7.97% | 485,213 |
| Dec 5, 2025 | 15.49 | 16.41 | 14.09 | 15.43 | 15.43 | -6.03% | 462,405 |
| Dec 4, 2025 | 12.44 | 16.93 | 12.39 | 16.42 | 16.42 | 31.47% | 863,036 |
| Dec 3, 2025 | 11.40 | 12.61 | 10.67 | 12.49 | 12.49 | 10.43% | 345,489 |
| Dec 2, 2025 | 12.76 | 12.89 | 11.31 | 11.31 | 11.31 | -9.01% | 443,839 |
| Dec 1, 2025 | 12.74 | 13.15 | 12.20 | 12.43 | 12.43 | -9.07% | 351,115 |
| Nov 28, 2025 | 12.75 | 14.05 | 12.48 | 13.67 | 13.67 | 10.15% | 336,582 |
| Nov 26, 2025 | 13.49 | 13.51 | 12.31 | 12.41 | 12.41 | -5.41% | 519,742 |
| Nov 25, 2025 | 12.72 | 13.22 | 11.93 | 13.12 | 13.12 | -2.74% | 431,067 |
| Nov 24, 2025 | 10.67 | 13.50 | 10.61 | 13.49 | 13.49 | 32.00% | 750,806 |
| Nov 21, 2025 | 10.76 | 11.25 | 8.82 | 10.22 | 10.22 | -4.04% | 1,000,613 |
| Nov 20, 2025 | 13.36 | 14.67 | 10.62 | 10.65 | 10.65 | -11.76% | 1,190,023 |
| Nov 19, 2025 | 12.19 | 13.14 | 11.53 | 12.07 | 12.07 | -4.17% | 746,749 |
| Nov 18, 2025 | 10.80 | 13.55 | 10.50 | 12.60 | 12.60 | 13.98% | 960,171 |
| Nov 17, 2025 | 12.77 | 13.08 | 10.27 | 11.05 | 11.05 | -16.35% | 936,747 |
| Nov 14, 2025 | 13.33 | 15.58 | 13.02 | 13.21 | 13.21 | -8.96% | 764,555 |
| Nov 13, 2025 | 17.91 | 18.17 | 13.49 | 14.51 | 14.51 | -23.55% | 1,066,249 |
| Nov 12, 2025 | 15.22 | 19.92 | 15.12 | 18.98 | 18.98 | 36.15% | 2,121,916 |
| Nov 11, 2025 | 17.56 | 17.82 | 13.64 | 13.94 | 13.94 | 13.16% | 1,671,511 |
| Nov 10, 2025 | 13.35 | 13.35 | 11.82 | 12.32 | 12.32 | 1.13% | 679,500 |
| Nov 7, 2025 | 11.22 | 12.34 | 10.60 | 12.18 | 12.18 | 0.01% | 350,677 |
| Nov 6, 2025 | 13.92 | 14.08 | 11.78 | 12.18 | 12.18 | -15.83% | 356,917 |
| Nov 5, 2025 | 13.08 | 14.73 | 12.80 | 14.47 | 14.47 | 14.93% | 357,017 |
| Nov 4, 2025 | 13.28 | 14.61 | 12.47 | 12.59 | 12.59 | -18.72% | 319,137 |
| Nov 3, 2025 | 18.77 | 18.82 | 15.06 | 15.49 | 15.49 | -18.13% | 683,727 |
| 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 | 18.40 | 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 |