Leverage Shares 2x Long BE Daily ETF (BEG)

NASDAQ: BEG · Real-Time Price · USD

31.54

-7.81 (-19.86%)

At close: Aug 18, 2026, 4:00 PM EDT

31.11

-0.43 (-1.36%)

After-hours: Aug 18, 2026, 5:09 PM EDT

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	35.42	36.01	31.87	31.35	-	-20.34%	246,004
Aug 17, 2026	41.93	43.26	38.12	39.36	39.36	2.02%	269,891
Aug 14, 2026	38.84	44.92	37.78	38.58	38.58	-6.09%	188,672
Aug 13, 2026	41.10	46.70	40.00	41.08	41.08	0.39%	257,843
Aug 12, 2026	40.60	44.76	39.21	40.92	40.92	23.48%	262,932
Aug 11, 2026	33.96	35.11	32.82	33.14	33.14	0.81%	100,104
Aug 10, 2026	36.24	36.24	32.67	32.87	32.87	-8.15%	158,790
Aug 7, 2026	43.12	43.12	33.33	35.79	35.79	-7.94%	367,181
Aug 6, 2026	36.69	46.04	35.16	38.88	38.88	-5.04%	262,192
Aug 5, 2026	37.46	43.40	37.46	40.94	40.94	5.12%	272,434
Aug 4, 2026	37.69	41.60	35.93	38.95	38.95	8.83%	525,894
Aug 3, 2026	29.03	37.60	27.73	35.79	35.79	11.84%	493,049
Jul 31, 2026	39.99	41.00	31.76	32.00	32.00	-0.74%	945,789
Jul 30, 2026	26.30	34.40	26.30	32.24	32.24	51.43%	1,411,496
Jul 29, 2026	26.29	26.85	19.48	21.29	21.29	-3.27%	1,629,310
Jul 28, 2026	24.63	24.66	19.21	22.01	22.01	-22.96%	1,026,526
Jul 27, 2026	28.95	31.17	25.00	28.57	28.57	3.85%	426,148
Jul 24, 2026	37.71	37.71	26.83	27.51	27.51	-29.72%	245,547
Jul 23, 2026	37.85	43.54	37.85	39.15	39.15	-2.01%	194,821
Jul 22, 2026	38.91	43.88	38.91	39.95	39.95	-6.16%	128,417
Jul 21, 2026	37.99	43.84	36.88	42.57	42.57	28.61%	324,793
Jul 20, 2026	39.36	41.05	32.34	33.10	33.10	-15.09%	322,024
Jul 17, 2026	34.23	42.54	32.43	38.98	38.98	5.80%	253,761
Jul 16, 2026	45.06	45.76	35.92	36.85	36.85	-26.69%	210,347
Jul 15, 2026	52.45	52.46	40.90	50.26	50.26	-3.35%	203,048
Jul 14, 2026	52.27	55.67	48.49	52.00	52.00	8.64%	178,017
Jul 13, 2026	47.37	53.68	46.41	47.87	47.87	-9.70%	156,935
Jul 10, 2026	56.53	56.53	46.28	53.01	53.01	-9.32%	341,158
Jul 9, 2026	67.00	67.00	57.10	58.46	58.46	2.13%	210,312
Jul 8, 2026	61.40	64.96	48.62	57.24	57.24	-11.84%	462,586
Jul 7, 2026	70.00	75.60	61.39	64.93	64.93	-17.10%	310,034
Jul 6, 2026	72.00	83.00	70.00	78.32	78.32	18.08%	125,131
Jul 2, 2026	80.71	86.12	59.65	66.33	66.33	-13.11%	208,567
Jul 1, 2026	78.44	93.58	75.10	76.33	76.33	-8.71%	182,886
Jun 30, 2026	72.22	86.75	72.22	83.62	83.62	19.02%	256,389
Jun 29, 2026	68.39	74.00	63.51	70.26	70.26	14.70%	149,502
Jun 26, 2026	85.00	85.07	56.98	61.25	61.25	-34.57%	274,739
Jun 25, 2026	118.57	119.99	88.00	93.62	93.62	-9.78%	88,122
Jun 24, 2026	105.89	117.00	98.37	103.76	103.76	1.17%	74,521
Jun 23, 2026	92.91	107.44	90.17	102.56	102.56	-13.66%	85,435
Jun 22, 2026	108.75	121.25	108.75	118.79	118.79	10.53%	89,531
Jun 18, 2026	90.69	108.00	90.00	107.47	107.47	30.10%	148,091
Jun 17, 2026	82.28	88.37	80.17	82.61	82.60	2.37%	71,042
Jun 16, 2026	76.52	89.40	76.47	80.70	80.69	5.50%	117,933
Jun 15, 2026	76.25	79.76	74.56	76.49	76.49	10.57%	85,860
Jun 12, 2026	63.03	73.37	63.03	69.18	69.18	9.52%	92,444
Jun 11, 2026	60.04	65.03	56.14	63.16	63.16	11.03%	111,689
Jun 10, 2026	63.06	69.07	54.38	56.88	56.88	-18.74%	87,590
Jun 9, 2026	71.57	81.09	61.00	70.00	70.00	4.70%	156,485
Jun 8, 2026	70.81	70.81	65.08	66.86	66.86	-7.70%	92,379