Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
52.42
+1.89 (3.73%)
At close: May 29, 2026, 4:00 PM EDT
52.80
+0.38 (0.72%)
After-hours: May 29, 2026, 4:07 PM EDT
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 54.64 | 54.64 | 45.67 | 53.25 | - | 5.38% | 175,324 |
| May 28, 2026 | 39.83 | 51.00 | 37.48 | 50.53 | 50.53 | 26.51% | 132,026 |
| May 27, 2026 | 35.95 | 42.00 | 35.33 | 39.94 | 39.94 | 9.96% | 50,201 |
| May 26, 2026 | 37.50 | 38.35 | 34.71 | 36.32 | 36.32 | -1.41% | 44,554 |
| May 22, 2026 | 37.73 | 43.67 | 35.89 | 36.84 | 36.84 | -0.02% | 32,745 |
| May 21, 2026 | 34.61 | 38.02 | 33.37 | 36.85 | 36.85 | 5.43% | 19,093 |
| May 20, 2026 | 32.30 | 35.68 | 31.87 | 34.95 | 34.95 | 11.05% | 14,358 |
| May 19, 2026 | 31.62 | 32.20 | 30.06 | 31.47 | 31.47 | -2.56% | 34,295 |
| May 18, 2026 | 34.69 | 34.69 | 30.90 | 32.30 | 32.30 | -8.71% | 36,316 |
| May 15, 2026 | 38.68 | 38.68 | 35.38 | 35.38 | 35.38 | -13.22% | 39,797 |
| May 14, 2026 | 37.26 | 40.92 | 36.40 | 40.77 | 40.77 | 6.56% | 43,304 |
| May 13, 2026 | 37.57 | 40.00 | 35.49 | 38.26 | 38.26 | 2.05% | 55,007 |
| May 12, 2026 | 39.44 | 39.92 | 35.73 | 37.49 | 37.49 | -7.28% | 25,276 |
| May 11, 2026 | 36.41 | 41.64 | 36.38 | 40.44 | 40.44 | 8.45% | 41,926 |
| May 8, 2026 | 37.38 | 37.69 | 33.64 | 37.29 | 37.29 | -0.03% | 40,062 |
| May 7, 2026 | 40.51 | 40.51 | 36.49 | 37.30 | 37.30 | -9.53% | 27,015 |
| May 6, 2026 | 35.49 | 42.79 | 34.50 | 41.23 | 41.23 | 9.90% | 85,958 |
| May 5, 2026 | 38.19 | 38.19 | 34.34 | 37.52 | 37.52 | -0.99% | 66,829 |
| May 4, 2026 | 37.80 | 40.94 | 37.40 | 37.89 | 37.89 | 1.86% | 68,586 |
| May 1, 2026 | 34.60 | 37.89 | 32.70 | 37.20 | 37.20 | 6.59% | 50,590 |
| Apr 30, 2026 | 31.80 | 35.50 | 30.60 | 34.90 | 34.90 | 9.87% | 62,017 |
| Apr 29, 2026 | 39.10 | 39.50 | 31.25 | 31.77 | 31.77 | -15.96% | 166,917 |
| Apr 28, 2026 | 31.10 | 38.00 | 29.80 | 37.80 | 37.80 | 22.37% | 121,009 |
| Apr 27, 2026 | 30.80 | 32.29 | 29.50 | 30.89 | 30.89 | 0.30% | 22,879 |
| Apr 24, 2026 | 32.30 | 32.30 | 29.10 | 30.80 | 30.80 | -1.14% | 36,598 |
| Apr 23, 2026 | 34.60 | 34.60 | 29.60 | 31.16 | 31.16 | -13.46% | 86,000 |
| Apr 22, 2026 | 34.00 | 36.60 | 32.60 | 36.00 | 36.00 | 10.63% | 90,891 |
| Apr 21, 2026 | 34.50 | 37.30 | 32.10 | 32.54 | 32.54 | -2.43% | 87,236 |
| Apr 20, 2026 | 31.60 | 33.79 | 30.95 | 33.35 | 33.35 | -1.33% | 42,547 |
| Apr 17, 2026 | 34.40 | 38.11 | 33.20 | 33.80 | 33.80 | 5.62% | 117,548 |
| Apr 16, 2026 | 35.70 | 35.70 | 31.30 | 32.00 | 32.00 | -2.14% | 91,961 |
| Apr 15, 2026 | 29.00 | 32.90 | 28.70 | 32.70 | 32.70 | 15.14% | 91,276 |
| Apr 14, 2026 | 28.40 | 29.60 | 27.60 | 28.40 | 28.40 | 12.12% | 35,001 |
| Apr 13, 2026 | 24.30 | 26.50 | 23.60 | 25.33 | 25.33 | 0.12% | 51,165 |
| Apr 10, 2026 | 25.50 | 26.40 | 24.60 | 25.30 | 25.30 | 0.80% | 44,176 |
| Apr 9, 2026 | 27.60 | 27.90 | 24.90 | 25.10 | 25.10 | -9.72% | 43,574 |
| Apr 8, 2026 | 32.00 | 32.60 | 27.20 | 27.80 | 27.80 | 0.63% | 55,168 |
| Apr 7, 2026 | 28.50 | 28.50 | 25.85 | 27.63 | 27.63 | -3.08% | 21,212 |
| Apr 6, 2026 | 28.50 | 30.60 | 28.11 | 28.50 | 28.50 | -3.44% | 15,364 |
| Apr 2, 2026 | 24.90 | 30.00 | 24.90 | 29.52 | 29.52 | 8.74% | 44,846 |
| Apr 1, 2026 | 29.40 | 30.59 | 26.90 | 27.15 | 27.15 | -5.78% | 61,011 |
| Mar 31, 2026 | 23.95 | 29.20 | 23.60 | 28.81 | 28.81 | 29.78% | 44,439 |
| Mar 30, 2026 | 23.90 | 24.30 | 21.60 | 22.20 | 22.20 | -5.77% | 22,082 |
| Mar 27, 2026 | 25.10 | 25.61 | 23.40 | 23.56 | 23.56 | -10.68% | 27,958 |
| Mar 26, 2026 | 29.50 | 30.10 | 26.00 | 26.38 | 26.38 | -12.67% | 51,204 |
| Mar 25, 2026 | 31.70 | 32.60 | 29.00 | 30.20 | 30.20 | -0.85% | 29,750 |
| Mar 24, 2026 | 32.40 | 32.50 | 29.50 | 30.46 | 30.46 | -7.12% | 22,120 |
| Mar 23, 2026 | 30.80 | 34.00 | 30.80 | 32.80 | 32.80 | 6.32% | 29,679 |
| Mar 20, 2026 | 33.10 | 33.10 | 29.50 | 30.85 | 30.85 | -8.75% | 43,726 |
| Mar 19, 2026 | 34.00 | 35.60 | 32.00 | 33.80 | 33.80 | -4.47% | 46,131 |