Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
17.30
-0.92 (-5.05%)
At close: Aug 18, 2026, 4:00 PM EDT
17.17
-0.13 (-0.77%)
After-hours: Aug 18, 2026, 4:20 PM EDT
BAIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 18.00 | 18.00 | 17.44 | 17.40 | - | -4.52% | 3,297 |
| Aug 17, 2026 | 18.02 | 18.23 | 17.72 | 18.22 | 18.22 | -3.45% | 33,409 |
| Aug 14, 2026 | 20.45 | 20.45 | 18.68 | 18.87 | 18.87 | -3.75% | 18,721 |
| Aug 13, 2026 | 18.77 | 19.74 | 18.30 | 19.61 | 19.61 | 4.35% | 22,241 |
| Aug 12, 2026 | 19.45 | 19.45 | 18.50 | 18.79 | 18.79 | -4.49% | 21,201 |
| Aug 11, 2026 | 19.25 | 19.70 | 18.42 | 19.67 | 19.67 | 6.14% | 24,473 |
| Aug 10, 2026 | 18.77 | 18.77 | 17.81 | 18.54 | 18.54 | -2.36% | 8,127 |
| Aug 7, 2026 | 17.10 | 19.05 | 16.78 | 18.98 | 18.98 | 17.63% | 24,936 |
| Aug 6, 2026 | 15.84 | 16.73 | 15.78 | 16.14 | 16.14 | -1.24% | 11,239 |
| Aug 5, 2026 | 17.60 | 17.60 | 15.93 | 16.34 | 16.34 | -9.72% | 30,587 |
| Aug 4, 2026 | 16.00 | 18.20 | 15.79 | 18.10 | 18.10 | 21.85% | 48,841 |
| Aug 3, 2026 | 13.50 | 15.17 | 13.25 | 14.85 | 14.85 | 5.33% | 34,408 |
| Jul 31, 2026 | 14.98 | 16.18 | 12.96 | 14.10 | 14.10 | -3.81% | 39,782 |
| Jul 30, 2026 | 12.58 | 14.79 | 12.58 | 14.66 | 14.66 | 16.74% | 47,106 |
| Jul 29, 2026 | 13.89 | 13.98 | 12.41 | 12.56 | 12.56 | -12.02% | 20,552 |
| Jul 28, 2026 | 13.99 | 15.14 | 13.21 | 14.27 | 14.27 | -4.59% | 41,317 |
| Jul 27, 2026 | 15.32 | 15.48 | 14.34 | 14.96 | 14.96 | 5.47% | 26,318 |
| Jul 24, 2026 | 15.22 | 15.22 | 13.83 | 14.18 | 14.18 | -6.82% | 18,192 |
| Jul 23, 2026 | 14.99 | 16.40 | 14.91 | 15.22 | 15.22 | -0.78% | 13,022 |
| Jul 22, 2026 | 15.87 | 16.44 | 15.02 | 15.34 | 15.34 | -4.97% | 16,159 |
| Jul 21, 2026 | 15.37 | 16.50 | 15.37 | 16.14 | 16.14 | 8.59% | 19,348 |
| Jul 20, 2026 | 15.31 | 15.48 | 14.33 | 14.87 | 14.86 | 0.03% | 21,003 |
| Jul 17, 2026 | 14.77 | 15.78 | 14.54 | 14.86 | 14.86 | -7.17% | 37,114 |
| Jul 16, 2026 | 18.47 | 18.47 | 15.88 | 16.01 | 16.01 | -13.99% | 87,947 |
| Jul 15, 2026 | 19.27 | 20.02 | 18.18 | 18.61 | 18.61 | 1.86% | 62,503 |
| Jul 14, 2026 | 17.66 | 18.75 | 17.58 | 18.27 | 18.27 | 2.49% | 26,602 |
| Jul 13, 2026 | 20.12 | 20.12 | 17.53 | 17.83 | 17.83 | -11.84% | 25,023 |
| Jul 10, 2026 | 21.81 | 22.06 | 20.00 | 20.22 | 20.22 | -2.98% | 16,077 |
| Jul 9, 2026 | 20.09 | 21.06 | 20.02 | 20.84 | 20.84 | -0.41% | 16,618 |
| Jul 8, 2026 | 22.04 | 22.04 | 20.50 | 20.93 | 20.93 | -6.23% | 15,202 |
| Jul 7, 2026 | 24.10 | 24.50 | 21.75 | 22.32 | 22.32 | -8.86% | 18,175 |
| Jul 6, 2026 | 23.88 | 25.93 | 23.88 | 24.49 | 24.49 | 2.97% | 11,110 |
| Jul 2, 2026 | 25.46 | 26.46 | 23.60 | 23.79 | 23.79 | -5.44% | 21,335 |
| Jul 1, 2026 | 25.22 | 27.24 | 25.12 | 25.16 | 25.16 | -3.09% | 17,913 |
| Jun 30, 2026 | 24.30 | 26.49 | 24.30 | 25.96 | 25.96 | 3.71% | 35,288 |
| Jun 29, 2026 | 24.93 | 25.36 | 22.75 | 25.03 | 25.03 | 6.72% | 20,445 |
| Jun 26, 2026 | 21.98 | 24.30 | 21.98 | 23.45 | 23.45 | 5.43% | 36,211 |
| Jun 25, 2026 | 24.57 | 24.57 | 21.78 | 22.24 | 22.24 | -7.51% | 25,530 |
| Jun 24, 2026 | 27.49 | 27.49 | 23.96 | 24.05 | 24.05 | -12.73% | 20,107 |
| Jun 23, 2026 | 27.76 | 28.90 | 27.47 | 27.56 | 27.56 | -2.28% | 18,040 |
| Jun 22, 2026 | 29.37 | 30.87 | 27.69 | 28.20 | 28.20 | -5.26% | 26,254 |
| Jun 18, 2026 | 29.30 | 29.98 | 27.54 | 29.77 | 29.77 | 0.54% | 40,070 |
| Jun 17, 2026 | 30.27 | 31.66 | 29.35 | 29.60 | 29.60 | -3.76% | 19,067 |
| Jun 16, 2026 | 31.07 | 32.78 | 29.01 | 30.76 | 30.76 | -4.04% | 44,732 |
| Jun 15, 2026 | 34.70 | 34.84 | 32.02 | 32.06 | 32.06 | 1.63% | 47,138 |
| Jun 12, 2026 | 33.90 | 33.90 | 31.39 | 31.54 | 31.54 | -5.76% | 18,992 |
| Jun 11, 2026 | 30.50 | 33.61 | 30.50 | 33.47 | 33.47 | 5.83% | 22,091 |
| Jun 10, 2026 | 31.25 | 33.90 | 31.25 | 31.63 | 31.63 | 1.22% | 23,366 |
| Jun 9, 2026 | 36.01 | 37.16 | 28.89 | 31.25 | 31.25 | -15.11% | 48,784 |
| Jun 8, 2026 | 37.00 | 39.89 | 35.99 | 36.81 | 36.81 | 6.08% | 89,815 |