Leverage Shares 2x Long BE Daily ETF (BEG)

NASDAQ: BEG · Real-Time Price · USD

30.94

-4.66 (-13.10%)

At close: Oct 16, 2026, 4:00 PM EDT

30.40

-0.54 (-1.73%)

After-hours: Oct 16, 2026, 7:49 PM EDT

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.99	34.50	30.18	30.94	30.94	-13.10%	206,496
Oct 15, 2026	31.58	36.50	29.00	35.60	35.60	-2.44%	397,529
Oct 14, 2026	42.82	42.82	35.15	36.49	36.49	-17.84%	415,564
Oct 13, 2026	40.08	44.57	39.33	44.41	44.41	0.44%	220,323
Oct 12, 2026	48.90	48.90	42.50	44.22	44.22	-12.34%	296,466
Oct 9, 2026	49.55	50.80	47.49	50.45	50.45	4.96%	276,406
Oct 8, 2026	52.26	53.61	45.14	48.06	48.06	-12.84%	472,969
Oct 7, 2026	53.32	56.97	52.95	55.14	55.14	-3.21%	211,866
Oct 6, 2026	56.31	58.71	53.20	56.97	56.97	6.24%	198,002
Oct 5, 2026	54.25	55.49	52.00	53.62	53.62	-1.48%	110,020
Oct 2, 2026	52.76	57.51	52.60	54.43	54.43	8.15%	362,287
Oct 1, 2026	53.47	53.60	48.85	50.33	50.33	-0.12%	297,215
Sep 30, 2026	57.78	59.00	50.20	50.39	50.39	-9.37%	257,966
Sep 29, 2026	49.47	59.50	48.90	55.60	55.60	20.65%	634,476
Sep 28, 2026	53.10	54.10	44.56	46.08	46.08	-17.35%	464,570
Sep 25, 2026	49.22	57.20	47.20	55.75	55.75	15.95%	449,106
Sep 24, 2026	44.44	48.94	42.50	48.08	48.08	-6.03%	487,288
Sep 23, 2026	51.98	53.84	50.00	51.16	51.16	-1.34%	162,146
Sep 22, 2026	50.77	54.36	49.00	51.86	51.86	2.51%	228,909
Sep 21, 2026	49.47	53.59	47.67	50.59	50.59	5.35%	327,103
Sep 18, 2026	54.66	54.66	47.83	48.02	48.02	-9.70%	249,592
Sep 17, 2026	54.70	56.10	51.87	53.18	53.18	6.25%	238,036
Sep 16, 2026	49.00	51.43	46.82	50.05	50.05	8.75%	196,834
Sep 15, 2026	46.15	49.67	45.34	46.02	46.02	1.64%	160,898
Sep 14, 2026	44.66	46.74	42.43	45.28	45.28	-13.25%	586,887
Sep 11, 2026	49.85	52.75	49.00	52.19	52.19	13.79%	437,284
Sep 10, 2026	46.50	50.74	45.75	45.87	45.87	-8.32%	366,024
Sep 9, 2026	51.49	54.52	49.78	50.03	50.03	-6.15%	392,352
Sep 8, 2026	49.98	55.56	49.00	53.31	53.31	19.05%	755,918
Sep 4, 2026	39.08	44.85	39.00	44.78	44.78	15.26%	478,813
Sep 3, 2026	34.13	39.84	31.87	38.85	38.85	16.14%	384,126
Sep 2, 2026	31.29	33.45	29.57	33.45	33.45	3.15%	141,888
Sep 1, 2026	29.05	32.43	27.68	32.43	32.43	7.60%	218,138
Aug 31, 2026	30.97	30.97	29.22	30.14	30.14	-4.71%	238,146
Aug 28, 2026	32.86	35.22	31.07	31.63	31.63	-7.13%	226,977
Aug 27, 2026	36.96	36.96	33.02	34.06	34.06	0.89%	383,937
Aug 26, 2026	32.45	36.82	32.13	33.76	33.76	-0.12%	388,286
Aug 25, 2026	32.77	34.00	31.05	33.80	33.80	13.04%	519,360
Aug 24, 2026	26.36	31.50	24.85	29.90	29.90	2.33%	440,001
Aug 21, 2026	30.31	30.95	27.32	29.22	29.22	-1.25%	240,353
Aug 20, 2026	29.80	30.70	27.89	29.59	29.59	-3.08%	145,984
Aug 19, 2026	32.40	32.46	28.75	30.53	30.53	-3.20%	291,103
Aug 18, 2026	35.42	36.01	30.28	31.54	31.54	-19.86%	478,852
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