Leverage Shares 2x Long BE Daily ETF (BEG)

NASDAQ: BEG · Real-Time Price · USD

22.01

-6.56 (-22.96%)

At close: Jul 28, 2026, 4:00 PM EDT

25.50

+3.49 (15.86%)

Pre-market: Jul 29, 2026, 8:30 AM EDT

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.63	24.66	19.21	22.01	22.01	-22.96%	930,915
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%	127,289
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%	321,015
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%	201,639
Jul 15, 2026	52.45	52.46	40.90	50.26	50.26	-3.35%	202,353
Jul 14, 2026	52.27	55.67	48.49	52.00	52.00	8.64%	177,669
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%	339,031
Jul 9, 2026	67.00	67.00	57.10	58.46	58.46	2.13%	208,070
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%	308,448
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
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