Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
3.200
-0.070 (-2.14%)
At close: Apr 16, 2026, 4:00 PM EDT
3.280
+0.080 (2.50%)
Pre-market: Apr 17, 2026, 8:03 AM EDT
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.57 | 3.57 | 3.13 | 3.20 | 3.20 | -2.14% | 916,371 |
| Apr 15, 2026 | 2.90 | 3.29 | 2.87 | 3.27 | 3.27 | 15.14% | 841,491 |
| Apr 14, 2026 | 2.84 | 2.96 | 2.76 | 2.84 | 2.84 | 12.12% | 336,068 |
| Apr 13, 2026 | 2.43 | 2.65 | 2.36 | 2.53 | 2.53 | 0.12% | 479,156 |
| Apr 10, 2026 | 2.55 | 2.64 | 2.46 | 2.53 | 2.53 | 0.80% | 438,188 |
| Apr 9, 2026 | 2.76 | 2.79 | 2.49 | 2.51 | 2.51 | -9.71% | 435,740 |
| Apr 8, 2026 | 3.20 | 3.26 | 2.72 | 2.78 | 2.78 | 0.62% | 551,683 |
| Apr 7, 2026 | 2.85 | 2.85 | 2.59 | 2.76 | 2.76 | -3.05% | 212,126 |
| Apr 6, 2026 | 2.85 | 3.06 | 2.81 | 2.85 | 2.85 | -3.46% | 153,642 |
| Apr 2, 2026 | 2.49 | 3.00 | 2.49 | 2.95 | 2.95 | 8.73% | 448,461 |
| Apr 1, 2026 | 2.94 | 3.06 | 2.69 | 2.72 | 2.71 | -5.76% | 610,119 |
| Mar 31, 2026 | 2.40 | 2.92 | 2.36 | 2.88 | 2.88 | 29.77% | 444,393 |
| Mar 30, 2026 | 2.39 | 2.43 | 2.16 | 2.22 | 2.22 | -5.77% | 220,828 |
| Mar 27, 2026 | 2.51 | 2.56 | 2.34 | 2.36 | 2.36 | -10.69% | 279,585 |
| Mar 26, 2026 | 2.95 | 3.01 | 2.60 | 2.64 | 2.64 | -12.65% | 512,043 |
| Mar 25, 2026 | 3.17 | 3.26 | 2.90 | 3.02 | 3.02 | -0.85% | 297,509 |
| Mar 24, 2026 | 3.24 | 3.25 | 2.95 | 3.05 | 3.05 | -7.13% | 221,200 |
| Mar 23, 2026 | 3.08 | 3.40 | 3.08 | 3.28 | 3.28 | 6.32% | 296,790 |
| Mar 20, 2026 | 3.31 | 3.31 | 2.95 | 3.09 | 3.08 | -8.73% | 437,260 |
| Mar 19, 2026 | 3.40 | 3.56 | 3.20 | 3.38 | 3.38 | -4.49% | 461,313 |
| Mar 18, 2026 | 3.75 | 3.80 | 3.51 | 3.54 | 3.54 | -7.11% | 294,489 |
| Mar 17, 2026 | 3.87 | 4.07 | 3.80 | 3.81 | 3.81 | 0.26% | 223,240 |
| Mar 16, 2026 | 3.86 | 4.10 | 3.71 | 3.80 | 3.80 | 1.06% | 219,165 |
| Mar 13, 2026 | 4.05 | 4.25 | 3.72 | 3.76 | 3.76 | -5.60% | 464,857 |
| Mar 12, 2026 | 4.06 | 4.29 | 3.92 | 3.98 | 3.98 | -5.62% | 303,669 |
| Mar 11, 2026 | 4.17 | 4.46 | 4.01 | 4.22 | 4.22 | 4.43% | 537,170 |
| Mar 10, 2026 | 4.45 | 4.53 | 3.96 | 4.04 | 4.04 | -7.95% | 529,371 |
| Mar 9, 2026 | 4.33 | 4.46 | 3.86 | 4.39 | 4.39 | - | 566,122 |
| Mar 6, 2026 | 3.94 | 4.76 | 3.94 | 4.39 | 4.39 | 8.93% | 1,220,191 |
| Mar 5, 2026 | 3.50 | 4.03 | 3.45 | 4.03 | 4.03 | 11.63% | 1,195,921 |
| Mar 4, 2026 | 3.70 | 3.86 | 3.53 | 3.61 | 3.61 | 1.98% | 331,292 |
| Mar 3, 2026 | 3.73 | 4.00 | 3.40 | 3.54 | 3.54 | -16.11% | 600,639 |
| Mar 2, 2026 | 3.62 | 4.35 | 3.62 | 4.22 | 4.22 | 7.65% | 762,363 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.67 | 3.92 | 3.92 | -10.09% | 419,621 |
| Feb 26, 2026 | 3.94 | 4.36 | 3.89 | 4.36 | 4.36 | 10.94% | 357,347 |
| Feb 25, 2026 | 3.95 | 4.15 | 3.83 | 3.93 | 3.93 | 1.81% | 232,746 |
| Feb 24, 2026 | 3.46 | 3.95 | 3.46 | 3.86 | 3.86 | 9.04% | 316,971 |
| Feb 23, 2026 | 3.70 | 3.88 | 3.45 | 3.54 | 3.54 | -7.81% | 404,211 |
| Feb 20, 2026 | 4.38 | 4.66 | 3.72 | 3.84 | 3.84 | -15.23% | 397,137 |
| Feb 19, 2026 | 4.10 | 4.53 | 4.03 | 4.53 | 4.53 | 4.62% | 295,920 |
| Feb 18, 2026 | 3.97 | 4.52 | 3.90 | 4.33 | 4.33 | 7.98% | 302,386 |
| Feb 17, 2026 | 4.20 | 4.25 | 3.89 | 4.01 | 4.01 | -6.53% | 264,381 |
| Feb 13, 2026 | 4.49 | 4.70 | 4.20 | 4.29 | 4.29 | -2.28% | 320,543 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.09 | 4.39 | 4.39 | -13.87% | 456,398 |
| 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 |