Leverage Shares 2x Long BE Daily ETF (BEG)
NASDAQ: BEG · Real-Time Price · USD
87.33
-3.83 (-4.20%)
At close: May 29, 2026, 4:00 PM EDT
86.00
-1.33 (-1.52%)
After-hours: May 29, 2026, 4:17 PM EDT
BEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 84.34 | 85.47 | 77.13 | 80.04 | - | -12.20% | 91,975 |
| May 28, 2026 | 93.82 | 100.21 | 88.79 | 91.16 | 91.16 | -2.26% | 74,494 |
| 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 |
| Apr 8, 2026 | 28.90 | 31.20 | 27.13 | 27.60 | 27.60 | 15.75% | 49,748 |
| Apr 7, 2026 | 23.41 | 24.91 | 22.43 | 23.85 | 23.85 | 1.88% | 51,259 |
| Apr 6, 2026 | 25.02 | 25.02 | 23.41 | 23.41 | 23.41 | -1.16% | 5,033 |
| Apr 2, 2026 | 19.38 | 24.28 | 19.38 | 23.68 | 23.68 | 3.98% | 29,200 |
| Apr 1, 2026 | 24.30 | 25.77 | 22.70 | 22.77 | 22.77 | -3.71% | 25,546 |
| Mar 31, 2026 | 20.08 | 23.70 | 19.70 | 23.65 | 23.65 | 25.90% | 66,641 |
| Mar 30, 2026 | 23.59 | 23.59 | 17.77 | 18.79 | 18.79 | -20.90% | 37,842 |
| Mar 27, 2026 | 22.93 | 24.20 | 22.45 | 23.75 | 23.75 | 0.13% | 27,933 |
| Mar 26, 2026 | 28.29 | 29.54 | 23.10 | 23.72 | 23.72 | -22.09% | 65,918 |
| 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 |