Leverage Shares 2x Long BE Daily ETF (BEG)
NASDAQ: BEG · Real-Time Price · USD
39.10
+5.85 (17.59%)
At close: Feb 23, 2026, 4:00 PM EST
37.89
-1.21 (-3.09%)
After-hours: Feb 23, 2026, 7:22 PM EST
BEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 33.13 | 39.30 | 32.82 | 39.10 | 39.10 | 17.59% | 47,030 |
| Feb 20, 2026 | 37.65 | 37.81 | 31.68 | 33.25 | 33.25 | -14.13% | 52,006 |
| Feb 19, 2026 | 36.69 | 39.16 | 34.85 | 38.72 | 38.72 | 1.60% | 31,657 |
| Feb 18, 2026 | 32.92 | 38.39 | 32.92 | 38.11 | 38.11 | 16.37% | 51,678 |
| Feb 17, 2026 | 28.27 | 32.80 | 26.94 | 32.75 | 32.75 | 7.55% | 39,112 |
| Feb 13, 2026 | 27.70 | 32.33 | 26.46 | 30.45 | 30.45 | 1.90% | 123,444 |
| Feb 12, 2026 | 38.05 | 38.67 | 29.00 | 29.88 | 29.88 | -22.12% | 154,859 |
| Feb 11, 2026 | 37.71 | 40.42 | 29.97 | 38.37 | 38.37 | 9.55% | 61,625 |
| Feb 10, 2026 | 37.91 | 39.33 | 32.63 | 35.02 | 35.02 | -9.62% | 22,934 |
| Feb 9, 2026 | 34.25 | 38.75 | 32.00 | 38.75 | 38.75 | 17.46% | 35,999 |
| Feb 6, 2026 | 37.51 | 37.51 | 29.00 | 32.99 | 32.99 | 11.26% | 68,110 |
| Feb 5, 2026 | 31.51 | 35.16 | 28.00 | 29.65 | 29.65 | -14.78% | 37,513 |
| Feb 4, 2026 | 47.22 | 47.22 | 28.03 | 34.79 | 34.79 | -25.64% | 43,321 |
| Feb 3, 2026 | 44.90 | 50.61 | 42.27 | 46.79 | 46.78 | 16.41% | 36,127 |
| Feb 2, 2026 | 38.15 | 41.59 | 36.46 | 40.19 | 40.19 | 4.63% | 19,501 |
| 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 |