Leverage Shares 2X Long BBAI Daily ETF (BAIG)

NASDAQ: BAIG · Real-Time Price · USD

14.27

-0.69 (-4.59%)

At close: Jul 28, 2026, 4:00 PM EDT

14.03

-0.24 (-1.71%)

Pre-market: Jul 29, 2026, 7:54 AM EDT

BAIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.99	15.14	13.21	14.27	14.27	-4.59%	41,317
Jul 27, 2026	15.32	15.48	14.34	14.96	14.96	5.47%	26,318
Jul 24, 2026	15.22	15.22	13.83	14.18	14.18	-6.82%	18,192
Jul 23, 2026	14.99	16.40	14.91	15.22	15.22	-0.78%	13,022
Jul 22, 2026	15.87	16.44	15.02	15.34	15.34	-4.97%	16,159
Jul 21, 2026	15.37	16.50	15.37	16.14	16.14	8.59%	19,348
Jul 20, 2026	15.31	15.48	14.33	14.87	14.86	0.03%	21,003
Jul 17, 2026	14.77	15.78	14.54	14.86	14.86	-7.17%	37,114
Jul 16, 2026	18.47	18.47	15.88	16.01	16.01	-13.99%	87,947
Jul 15, 2026	19.27	20.02	18.18	18.61	18.61	1.86%	62,503
Jul 14, 2026	17.66	18.75	17.58	18.27	18.27	2.49%	26,602
Jul 13, 2026	20.12	20.12	17.53	17.83	17.83	-11.84%	25,023
Jul 10, 2026	21.81	22.06	20.00	20.22	20.22	-2.98%	16,077
Jul 9, 2026	20.09	21.06	20.02	20.84	20.84	-0.41%	16,618
Jul 8, 2026	22.04	22.04	20.50	20.93	20.93	-6.23%	15,202
Jul 7, 2026	24.10	24.50	21.75	22.32	22.32	-8.86%	18,175
Jul 6, 2026	23.88	25.93	23.88	24.49	24.49	2.97%	11,110
Jul 2, 2026	25.46	26.46	23.60	23.79	23.79	-5.44%	21,335
Jul 1, 2026	25.22	27.24	25.12	25.16	25.16	-3.09%	17,913
Jun 30, 2026	24.30	26.49	24.30	25.96	25.96	3.71%	35,288
Jun 29, 2026	24.93	25.36	22.75	25.03	25.03	6.72%	20,445
Jun 26, 2026	21.98	24.30	21.98	23.45	23.45	5.43%	36,211
Jun 25, 2026	24.57	24.57	21.78	22.24	22.24	-7.51%	25,530
Jun 24, 2026	27.49	27.49	23.96	24.05	24.05	-12.73%	20,107
Jun 23, 2026	27.76	28.90	27.47	27.56	27.56	-2.28%	18,040
Jun 22, 2026	29.37	30.87	27.69	28.20	28.20	-5.26%	26,254
Jun 18, 2026	29.30	29.98	27.54	29.77	29.77	0.54%	40,070
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