Leverage Shares 2x Long BE Daily ETF (BEG)

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.69	108.00	90.00	107.72	107.72	30.40%	145,786
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
Jun 5, 2026	81.98	82.00	65.65	72.44	72.44	-19.06%	88,751
Jun 4, 2026	80.87	92.04	78.51	89.50	89.50	1.53%	79,295
Jun 3, 2026	93.91	93.91	85.00	88.15	88.15	-9.38%	66,889
Jun 2, 2026	85.72	98.60	84.30	97.27	97.27	20.68%	153,875
Jun 1, 2026	80.75	88.75	78.69	80.60	80.60	-7.71%	102,035
May 29, 2026	84.34	88.01	77.13	87.33	87.33	-4.20%	113,078
May 28, 2026	93.82	100.21	88.79	91.16	91.16	-2.26%	80,970
May 27, 2026	98.79	98.95	88.50	93.27	93.27	-5.12%	58,366
May 26, 2026	107.71	108.12	97.50	98.31	98.31	-0.31%	116,038
May 22, 2026	110.97	111.58	98.02	98.62	98.62	-3.45%	148,431
May 21, 2026	89.70	108.88	89.70	102.14	102.14	17.84%	171,860
May 20, 2026	80.35	92.38	76.45	86.68	86.68	16.23%	159,670
May 19, 2026	68.45	78.77	63.89	74.58	74.58	1.45%	120,109
May 18, 2026	85.29	85.29	67.80	73.52	73.52	-13.62%	94,107
May 15, 2026	90.00	92.37	83.89	85.11	85.11	-16.87%	81,615
May 14, 2026	94.27	106.14	90.00	102.38	102.38	8.17%	133,040
May 13, 2026	91.64	98.53	82.17	94.65	94.65	7.61%	84,509
May 12, 2026	85.47	92.92	77.86	87.96	87.96	-3.98%	59,419
May 11, 2026	80.17	97.21	80.17	91.61	91.61	19.03%	131,578
May 8, 2026	83.91	84.99	70.00	76.97	76.97	1.66%	159,388
May 7, 2026	90.74	90.74	74.09	75.71	75.71	-18.28%	86,775
May 6, 2026	102.54	102.54	90.66	92.64	92.64	-6.69%	64,621
May 5, 2026	99.45	101.68	94.12	99.29	99.29	4.50%	63,942
May 4, 2026	100.16	103.40	88.00	95.02	95.02	-1.92%	64,299
May 1, 2026	92.88	96.88	86.51	96.88	96.88	6.18%	72,746
Apr 30, 2026	100.78	100.78	77.47	91.25	91.25	-4.49%	121,299
Apr 29, 2026	90.18	96.23	84.07	95.54	95.54	51.82%	155,554
Apr 28, 2026	63.47	69.20	56.02	62.93	62.93	-5.31%	81,812
Apr 27, 2026	64.66	68.82	61.53	66.46	66.46	2.81%	59,171
Apr 24, 2026	69.87	70.03	64.64	64.64	64.64	-5.60%	51,542
Apr 23, 2026	64.31	70.10	64.01	68.48	68.48	7.41%	61,239
Apr 22, 2026	63.69	66.74	62.11	63.75	63.75	7.88%	52,421
Apr 21, 2026	59.50	66.05	59.09	59.10	59.10	2.35%	106,544
Apr 20, 2026	53.81	58.96	50.15	57.74	57.74	10.42%	74,847
Apr 17, 2026	57.01	57.01	49.10	52.29	52.29	-1.99%	65,943
Apr 16, 2026	55.09	55.17	49.69	53.35	53.35	-3.62%	27,244
Apr 15, 2026	58.99	64.22	54.38	55.36	55.36	-4.77%	69,892
Apr 14, 2026	51.50	58.64	49.24	58.13	58.13	46.34%	115,804
Apr 13, 2026	34.20	39.78	34.20	39.72	39.72	13.46%	65,436
Apr 10, 2026	34.27	37.00	33.35	35.01	35.01	7.77%	35,371
Apr 9, 2026	28.19	33.73	28.19	32.49	32.49	17.70%	83,488

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.