Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
7.36
-0.07 (-1.01%)
Nov 6, 2026, 4:00 PM EST - Market closed
BAIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.70 | 7.70 | 6.71 | 7.36 | 7.36 | -1.07% | 58,811 |
| Nov 5, 2026 | 9.78 | 9.95 | 7.39 | 7.43 | 7.43 | -26.71% | 109,947 |
| Nov 4, 2026 | 10.50 | 10.86 | 10.00 | 10.14 | 10.14 | 3.26% | 79,054 |
| Nov 3, 2026 | 10.01 | 10.17 | 9.63 | 9.82 | 9.82 | -5.92% | 8,927 |
| Nov 2, 2026 | 10.41 | 11.55 | 10.19 | 10.44 | 10.44 | 0.36% | 42,633 |
| Oct 30, 2026 | 10.09 | 10.88 | 9.87 | 10.41 | 10.40 | -4.61% | 31,416 |
| Oct 29, 2026 | 10.05 | 11.00 | 9.69 | 10.91 | 10.91 | 16.71% | 34,886 |
| Oct 28, 2026 | 8.60 | 9.44 | 8.10 | 9.35 | 9.35 | 7.73% | 145,681 |
| Oct 27, 2026 | 7.63 | 8.76 | 7.63 | 8.68 | 8.68 | 21.82% | 105,028 |
| Oct 26, 2026 | 7.29 | 7.59 | 7.12 | 7.12 | 7.12 | -2.31% | 9,561 |
| Oct 23, 2026 | 7.05 | 7.40 | 7.00 | 7.29 | 7.29 | 1.59% | 6,916 |
| Oct 22, 2026 | 7.55 | 7.55 | 7.07 | 7.18 | 7.18 | -6.73% | 9,472 |
| Oct 21, 2026 | 7.79 | 7.88 | 7.50 | 7.69 | 7.69 | 1.96% | 3,740 |
| Oct 20, 2026 | 7.00 | 7.86 | 7.00 | 7.55 | 7.55 | 4.95% | 16,190 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.01 | 7.19 | 7.19 | -4.22% | 12,385 |
| Oct 16, 2026 | 8.27 | 8.45 | 7.29 | 7.51 | 7.51 | -13.87% | 20,586 |
| Oct 15, 2026 | 7.48 | 8.76 | 7.38 | 8.72 | 8.71 | 14.14% | 37,680 |
| Oct 14, 2026 | 8.77 | 8.92 | 7.55 | 7.64 | 7.64 | -18.90% | 45,783 |
| Oct 13, 2026 | 9.23 | 10.67 | 8.95 | 9.42 | 9.41 | 8.86% | 61,012 |
| Oct 12, 2026 | 9.35 | 9.35 | 8.63 | 8.65 | 8.65 | -8.08% | 8,006 |
| Oct 9, 2026 | 9.68 | 9.68 | 9.37 | 9.41 | 9.41 | -2.63% | 5,424 |
| Oct 8, 2026 | 10.03 | 10.09 | 9.04 | 9.66 | 9.66 | -6.97% | 30,479 |
| Oct 7, 2026 | 10.45 | 10.45 | 10.19 | 10.39 | 10.39 | -5.96% | 20,836 |
| Oct 6, 2026 | 11.42 | 11.42 | 10.90 | 11.05 | 11.05 | -3.11% | 14,159 |
| Oct 5, 2026 | 11.83 | 11.83 | 11.00 | 11.40 | 11.40 | -1.02% | 32,695 |
| Oct 2, 2026 | 13.20 | 13.20 | 11.10 | 11.52 | 11.52 | -7.92% | 75,893 |
| Oct 1, 2026 | 11.71 | 13.49 | 11.71 | 12.51 | 12.51 | 6.03% | 44,035 |
| Sep 30, 2026 | 12.18 | 12.78 | 11.75 | 11.80 | 11.80 | 0.44% | 12,857 |
| Sep 29, 2026 | 12.00 | 12.11 | 11.65 | 11.75 | 11.75 | -0.80% | 23,647 |
| Sep 28, 2026 | 12.50 | 12.65 | 11.84 | 11.84 | 11.84 | -9.92% | 18,016 |
| Sep 25, 2026 | 13.35 | 13.60 | 12.97 | 13.14 | 13.14 | -0.34% | 4,936 |
| Sep 24, 2026 | 13.19 | 13.19 | 12.30 | 13.19 | 13.19 | -3.55% | 15,615 |
| Sep 23, 2026 | 13.96 | 14.07 | 13.60 | 13.67 | 13.67 | -2.60% | 14,905 |
| Sep 22, 2026 | 13.86 | 14.16 | 13.77 | 14.04 | 14.04 | -0.34% | 9,962 |
| Sep 21, 2026 | 13.90 | 14.31 | 13.61 | 14.09 | 14.09 | 6.29% | 12,281 |
| Sep 18, 2026 | 13.85 | 14.23 | 12.91 | 13.25 | 13.25 | -2.93% | 10,050 |
| Sep 17, 2026 | 13.29 | 13.83 | 13.00 | 13.65 | 13.65 | 8.56% | 8,421 |
| Sep 16, 2026 | 13.22 | 13.51 | 12.43 | 12.58 | 12.58 | -6.85% | 4,984 |
| Sep 15, 2026 | 13.72 | 13.76 | 12.63 | 13.50 | 13.50 | -4.36% | 40,261 |
| Sep 14, 2026 | 13.63 | 14.48 | 13.62 | 14.12 | 14.12 | 0.83% | 43,355 |
| Sep 11, 2026 | 13.49 | 14.38 | 13.49 | 14.00 | 14.00 | 2.38% | 11,376 |
| Sep 10, 2026 | 13.07 | 13.94 | 12.99 | 13.67 | 13.67 | 0.01% | 16,812 |
| Sep 9, 2026 | 14.53 | 14.53 | 13.67 | 13.67 | 13.67 | -6.23% | 20,271 |
| Sep 8, 2026 | 14.50 | 14.97 | 14.28 | 14.58 | 14.58 | -0.79% | 13,139 |
| Sep 4, 2026 | 14.89 | 15.00 | 14.60 | 14.70 | 14.70 | -3.51% | 12,336 |
| Sep 3, 2026 | 15.87 | 15.87 | 14.95 | 15.23 | 15.23 | 1.85% | 18,512 |
| Sep 2, 2026 | 14.86 | 15.37 | 14.74 | 14.96 | 14.96 | 0.68% | 7,478 |
| Sep 1, 2026 | 16.00 | 16.00 | 14.85 | 14.85 | 14.85 | -12.11% | 10,373 |
| Aug 31, 2026 | 15.89 | 16.90 | 15.62 | 16.90 | 16.90 | 3.82% | 9,700 |
| Aug 28, 2026 | 17.54 | 17.54 | 15.99 | 16.28 | 16.28 | -8.23% | 9,848 |