Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
3.540
-0.300 (-7.81%)
At close: Feb 23, 2026, 4:00 PM EST
3.580
+0.040 (1.13%)
Pre-market: Feb 24, 2026, 4:57 AM EST
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.70 | 3.88 | 3.45 | 3.54 | 3.54 | -7.81% | 393,738 |
| Feb 20, 2026 | 4.38 | 4.66 | 3.72 | 3.84 | 3.84 | -15.23% | 371,737 |
| Feb 19, 2026 | 4.10 | 4.53 | 4.03 | 4.53 | 4.53 | 4.62% | 263,767 |
| Feb 18, 2026 | 3.97 | 4.52 | 3.90 | 4.33 | 4.33 | 7.98% | 301,399 |
| Feb 17, 2026 | 4.20 | 4.25 | 3.89 | 4.01 | 4.01 | -6.53% | 263,153 |
| Feb 13, 2026 | 4.49 | 4.70 | 4.20 | 4.29 | 4.29 | -2.28% | 313,408 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.09 | 4.39 | 4.39 | -13.87% | 454,081 |
| Feb 11, 2026 | 5.68 | 5.68 | 4.72 | 5.10 | 5.10 | -7.33% | 231,156 |
| Feb 10, 2026 | 6.16 | 6.34 | 5.35 | 5.50 | 5.50 | -12.14% | 253,478 |
| Feb 9, 2026 | 5.50 | 6.36 | 5.44 | 6.26 | 6.26 | 6.10% | 445,062 |
| Feb 6, 2026 | 4.81 | 6.07 | 4.72 | 5.90 | 5.90 | 34.09% | 454,477 |
| Feb 5, 2026 | 4.97 | 5.41 | 4.30 | 4.40 | 4.40 | -19.27% | 453,143 |
| Feb 4, 2026 | 6.50 | 6.50 | 5.24 | 5.45 | 5.45 | -19.50% | 394,887 |
| Feb 3, 2026 | 6.69 | 6.83 | 6.09 | 6.77 | 6.77 | 7.80% | 391,553 |
| Feb 2, 2026 | 7.00 | 7.07 | 6.28 | 6.28 | 6.28 | -11.17% | 426,950 |
| Jan 30, 2026 | 8.20 | 8.53 | 6.82 | 7.07 | 7.07 | -17.79% | 716,678 |
| Jan 29, 2026 | 10.05 | 10.05 | 8.25 | 8.60 | 8.60 | -15.35% | 707,142 |
| Jan 28, 2026 | 11.11 | 12.03 | 9.80 | 10.16 | 10.16 | -4.69% | 581,426 |
| Jan 27, 2026 | 9.31 | 10.80 | 9.15 | 10.66 | 10.66 | 15.37% | 486,181 |
| Jan 26, 2026 | 9.82 | 10.33 | 9.09 | 9.24 | 9.24 | -3.45% | 434,463 |
| Jan 23, 2026 | 9.86 | 10.33 | 9.35 | 9.57 | 9.57 | -3.92% | 510,401 |
| 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 |