Skip to main content
logo
Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
14.70
-0.53 (-3.50%)
At close: Sep 4, 2026, 4:00 PM EDT
14.60
-0.10 (-0.66%)
After-hours: Sep 4, 2026, 6:34 PM EDT

BAIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202614.8915.0014.6014.7014.70-3.51%12,336
Sep 3, 202615.8715.8714.9515.2315.231.85%18,512
Sep 2, 202614.8615.3714.7414.9614.960.68%7,478
Sep 1, 202616.0016.0014.8514.8514.85-12.11%10,373
Aug 31, 202615.8916.9015.6216.9016.903.82%9,700
Aug 28, 202617.5417.5415.9916.2816.28-8.23%9,848
Aug 27, 202616.7118.5016.7117.7417.749.53%60,705
Aug 26, 202617.1617.1615.9916.2016.20-2.49%10,176
Aug 25, 202617.0217.0216.4416.6116.612.77%31,510
Aug 24, 202617.4117.4116.1616.1616.16-10.80%34,144
Aug 21, 202617.3518.3217.2818.1218.128.75%21,594
Aug 20, 202617.7717.7716.1616.6616.66-5.26%13,294
Aug 19, 202617.3517.8116.2617.5917.591.63%10,516
Aug 18, 202618.0018.0017.3017.3017.30-5.05%5,525
Aug 17, 202618.0218.2317.7218.2218.22-3.45%33,409
Aug 14, 202620.4520.4518.6818.8718.87-3.75%18,721
Aug 13, 202618.7719.7418.3019.6119.614.35%22,241
Aug 12, 202619.4519.4518.5018.7918.79-4.49%21,201
Aug 11, 202619.2519.7018.4219.6719.676.14%24,473
Aug 10, 202618.7718.7717.8118.5418.54-2.36%8,127
Aug 7, 202617.1019.0516.7818.9818.9817.63%24,936
Aug 6, 202615.8416.7315.7816.1416.14-1.24%11,239
Aug 5, 202617.6017.6015.9316.3416.34-9.72%30,587
Aug 4, 202616.0018.2015.7918.1018.1021.85%48,841
Aug 3, 202613.5015.1713.2514.8514.855.33%34,408
Jul 31, 202614.9816.1812.9614.1014.10-3.81%39,782
Jul 30, 202612.5814.7912.5814.6614.6616.74%47,106
Jul 29, 202613.8913.9812.4112.5612.56-12.02%20,552
Jul 28, 202613.9915.1413.2114.2714.27-4.59%41,317
Jul 27, 202615.3215.4814.3414.9614.965.47%26,318
Jul 24, 202615.2215.2213.8314.1814.18-6.82%18,192
Jul 23, 202614.9916.4014.9115.2215.22-0.78%13,022
Jul 22, 202615.8716.4415.0215.3415.34-4.97%16,159
Jul 21, 202615.3716.5015.3716.1416.148.59%19,348
Jul 20, 202615.3115.4814.3314.8714.860.03%21,003
Jul 17, 202614.7715.7814.5414.8614.86-7.17%37,114
Jul 16, 202618.4718.4715.8816.0116.01-13.99%87,947
Jul 15, 202619.2720.0218.1818.6118.611.86%62,503
Jul 14, 202617.6618.7517.5818.2718.272.49%26,602
Jul 13, 202620.1220.1217.5317.8317.83-11.84%25,023
Jul 10, 202621.8122.0620.0020.2220.22-2.98%16,077
Jul 9, 202620.0921.0620.0220.8420.84-0.41%16,618
Jul 8, 202622.0422.0420.5020.9320.93-6.23%15,202
Jul 7, 202624.1024.5021.7522.3222.32-8.86%18,175
Jul 6, 202623.8825.9323.8824.4924.492.97%11,110
Jul 2, 202625.4626.4623.6023.7923.79-5.44%21,335
Jul 1, 202625.2227.2425.1225.1625.16-3.09%17,913
Jun 30, 202624.3026.4924.3025.9625.963.71%35,288
Jun 29, 202624.9325.3622.7525.0325.036.72%20,445
Jun 26, 202621.9824.3021.9823.4523.455.43%36,211