Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
7.51
-1.20 (-13.82%)
At close: Oct 16, 2026, 4:00 PM EDT
7.57
+0.06 (0.85%)
After-hours: Oct 16, 2026, 7:27 PM EDT
BAIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.27 | 8.45 | 7.29 | 7.51 | 7.51 | -13.87% | 20,579 |
| Oct 15, 2026 | 7.48 | 8.76 | 7.38 | 8.72 | 8.71 | 14.14% | 37,573 |
| Oct 14, 2026 | 8.77 | 8.92 | 7.55 | 7.64 | 7.64 | -18.90% | 45,778 |
| Oct 13, 2026 | 9.23 | 10.67 | 8.95 | 9.42 | 9.41 | 8.86% | 60,971 |
| 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 |
| Aug 27, 2026 | 16.71 | 18.50 | 16.71 | 17.74 | 17.74 | 9.53% | 60,705 |
| Aug 26, 2026 | 17.16 | 17.16 | 15.99 | 16.20 | 16.20 | -2.49% | 10,176 |
| Aug 25, 2026 | 17.02 | 17.02 | 16.44 | 16.61 | 16.61 | 2.77% | 31,510 |
| Aug 24, 2026 | 17.41 | 17.41 | 16.16 | 16.16 | 16.16 | -10.80% | 34,144 |
| Aug 21, 2026 | 17.35 | 18.32 | 17.28 | 18.12 | 18.12 | 8.75% | 21,594 |
| Aug 20, 2026 | 17.77 | 17.77 | 16.16 | 16.66 | 16.66 | -5.26% | 13,294 |
| Aug 19, 2026 | 17.35 | 17.81 | 16.26 | 17.59 | 17.59 | 1.63% | 10,516 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -5.05% | 5,525 |
| Aug 17, 2026 | 18.02 | 18.23 | 17.72 | 18.22 | 18.22 | -3.45% | 33,409 |
| Aug 14, 2026 | 20.45 | 20.45 | 18.68 | 18.87 | 18.87 | -3.75% | 18,721 |
| Aug 13, 2026 | 18.77 | 19.74 | 18.30 | 19.61 | 19.61 | 4.35% | 22,241 |
| Aug 12, 2026 | 19.45 | 19.45 | 18.50 | 18.79 | 18.79 | -4.49% | 21,201 |
| Aug 11, 2026 | 19.25 | 19.70 | 18.42 | 19.67 | 19.67 | 6.14% | 24,473 |
| Aug 10, 2026 | 18.77 | 18.77 | 17.81 | 18.54 | 18.54 | -2.36% | 8,127 |
| Aug 7, 2026 | 17.10 | 19.05 | 16.78 | 18.98 | 18.98 | 17.63% | 24,936 |