Leverage Shares 2x Long BE Daily ETF (BEG)

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.15	41.59	36.46	40.19	40.19	4.63%	18,494
Jan 30, 2026	39.49	43.01	35.91	38.41	38.41	-5.75%	21,321
Jan 29, 2026	43.63	45.25	36.45	40.75	40.75	-10.80%	45,508
Jan 28, 2026	41.77	46.77	41.77	45.69	45.68	18.10%	51,378
Jan 27, 2026	34.34	39.64	31.17	38.68	38.68	18.50%	41,540
Jan 26, 2026	34.79	36.75	32.30	32.65	32.64	-8.22%	14,370
Jan 23, 2026	35.53	36.94	32.01	35.57	35.57	-1.16%	10,575
Jan 22, 2026	40.66	40.66	34.43	35.99	35.99	-6.13%	13,107
Jan 21, 2026	40.27	41.00	35.56	38.34	38.34	-1.25%	12,597
Jan 20, 2026	35.58	40.75	35.37	38.82	38.82	2.32%	23,608
Jan 16, 2026	35.30	38.28	35.30	37.94	37.94	14.36%	12,758
Jan 15, 2026	32.97	34.35	31.63	33.18	33.18	8.99%	11,665
Jan 14, 2026	31.25	31.97	29.16	30.44	30.44	-9.37%	23,167
Jan 13, 2026	34.10	36.29	31.81	33.59	33.59	4.82%	15,741
Jan 12, 2026	29.70	32.52	29.58	32.05	32.04	3.80%	9,923
Jan 9, 2026	26.18	31.48	26.00	30.87	30.87	19.78%	25,692
Jan 8, 2026	25.21	27.69	23.84	25.77	25.77	26.21%	31,989
Jan 7, 2026	19.92	22.00	19.63	20.42	20.42	8.11%	7,992
Jan 6, 2026	19.65	19.65	17.25	18.89	18.89	-0.56%	4,936
Jan 5, 2026	18.96	20.11	18.12	19.00	19.00	11.02%	31,150
Jan 2, 2026	14.29	17.24	14.29	17.11	17.11	26.61%	8,247
Dec 31, 2025	13.65	13.87	13.20	13.52	13.51	-1.02%	1,135
Dec 30, 2025	14.77	14.77	13.05	13.65	13.65	-2.40%	4,237
Dec 29, 2025	13.53	14.06	13.53	13.99	13.99	-4.41%	5,561
Dec 26, 2025	14.54	15.03	14.19	14.64	14.64	-4.16%	3,248
Dec 24, 2025	15.02	15.27	14.98	15.27	15.27	0.95%	1,238
Dec 23, 2025	15.10	15.34	14.23	15.13	15.13	-1.10%	15,793
Dec 22, 2025	15.98	15.98	14.68	15.30	15.30	7.45%	19,985
Dec 19, 2025	12.68	14.91	12.68	14.24	14.24	21.48%	50,128
Dec 18, 2025	12.74	12.87	11.72	11.72	11.72	7.66%	7,662
Dec 17, 2025	14.58	14.94	10.89	10.89	10.89	-23.92%	26,836

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.