Leverage Shares 2x Long BE Daily ETF (BEG)
NASDAQ: BEG · Real-Time Price · USD
30.44
+1.57 (5.45%)
At close: Mar 25, 2026, 4:00 PM EDT
30.44
0.00 (-0.01%)
After-hours: Mar 25, 2026, 7:56 PM EDT
BEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.90 | 31.56 | 28.87 | 30.44 | 30.44 | 5.46% | 25,527 |
| Mar 24, 2026 | 27.00 | 29.24 | 25.57 | 28.87 | 28.87 | 5.73% | 46,908 |
| Mar 23, 2026 | 32.05 | 33.51 | 27.10 | 27.30 | 27.30 | -10.59% | 104,812 |
| Mar 20, 2026 | 39.00 | 39.44 | 29.78 | 30.54 | 30.54 | -20.77% | 82,770 |
| Mar 19, 2026 | 31.87 | 38.82 | 30.70 | 38.54 | 38.54 | 12.80% | 72,629 |
| Mar 18, 2026 | 35.26 | 37.20 | 34.01 | 34.17 | 34.17 | -4.01% | 55,404 |
| Mar 17, 2026 | 32.99 | 36.04 | 32.74 | 35.59 | 35.59 | 7.51% | 68,423 |
| Mar 16, 2026 | 36.25 | 36.50 | 31.31 | 33.11 | 33.11 | -0.51% | 87,019 |
| Mar 13, 2026 | 36.64 | 37.00 | 32.12 | 33.28 | 33.28 | -3.71% | 70,588 |
| Mar 12, 2026 | 34.34 | 38.22 | 33.93 | 34.56 | 34.56 | -2.23% | 80,095 |
| Mar 11, 2026 | 35.00 | 37.35 | 34.45 | 35.35 | 35.35 | 6.99% | 38,737 |
| Mar 10, 2026 | 33.00 | 35.38 | 32.61 | 33.04 | 33.04 | 1.88% | 50,830 |
| Mar 9, 2026 | 25.71 | 32.99 | 25.22 | 32.43 | 32.43 | 24.05% | 53,777 |
| Mar 6, 2026 | 33.54 | 35.10 | 25.59 | 26.14 | 26.14 | -30.17% | 97,453 |
| Mar 5, 2026 | 36.82 | 40.11 | 33.82 | 37.44 | 37.44 | -6.11% | 64,873 |
| Mar 4, 2026 | 36.00 | 39.97 | 33.68 | 39.87 | 39.87 | 14.90% | 47,357 |
| Mar 3, 2026 | 35.47 | 37.01 | 32.37 | 34.70 | 34.70 | -15.24% | 79,242 |
| Mar 2, 2026 | 35.54 | 41.66 | 33.50 | 40.94 | 40.94 | 12.91% | 62,343 |
| Feb 27, 2026 | 39.50 | 41.78 | 34.79 | 36.26 | 36.26 | -15.52% | 52,234 |
| Feb 26, 2026 | 45.03 | 45.03 | 38.26 | 42.92 | 42.92 | -6.88% | 55,795 |
| Feb 25, 2026 | 44.40 | 49.09 | 43.00 | 46.09 | 46.09 | 10.03% | 55,114 |
| Feb 24, 2026 | 37.02 | 45.04 | 36.63 | 41.89 | 41.89 | 7.14% | 62,833 |
| Feb 23, 2026 | 33.13 | 39.30 | 32.82 | 39.10 | 39.10 | 17.59% | 48,017 |
| 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 |