Leverage Shares 2X Long BBAI Daily ETF (BAIG)

NASDAQ: BAIG · Real-Time Price · USD

29.77

+0.16 (0.54%)

At close: Jun 18, 2026, 4:00 PM EDT

30.00

+0.23 (0.79%)

After-hours: Jun 18, 2026, 6:55 PM EDT

BAIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.30	29.98	27.54	29.98	29.98	1.27%	39,863
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
Jun 5, 2026	44.08	44.08	33.66	34.70	34.70	-24.25%	104,306
Jun 4, 2026	47.81	50.16	44.72	45.81	45.81	-4.26%	73,347
Jun 3, 2026	50.19	50.81	44.72	47.85	47.85	-9.47%	105,648
Jun 2, 2026	55.74	55.74	51.37	52.86	52.86	-9.30%	64,195
Jun 1, 2026	54.69	60.61	52.10	58.28	58.28	11.17%	101,828
May 29, 2026	54.64	54.64	45.67	52.42	52.42	3.73%	203,432
May 28, 2026	39.83	51.00	37.48	50.53	50.53	26.51%	133,720
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