Leverage Shares 2X Long BIDU Daily ETF (BIDG)
NASDAQ: BIDG · Real-Time Price · USD
16.42
+0.72 (4.60%)
At close: May 29, 2026, 4:00 PM EDT
16.42
0.00 (0.00%)
After-hours: May 29, 2026, 4:15 PM EDT
BIDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.86 | 17.20 | 15.72 | 16.69 | - | 6.32% | 53,265 |
| May 28, 2026 | 14.45 | 15.92 | 14.43 | 15.70 | 15.70 | 3.44% | 32,212 |
| May 27, 2026 | 14.93 | 15.49 | 14.93 | 15.18 | 15.18 | 4.70% | 24,441 |
| May 26, 2026 | 14.98 | 14.98 | 14.07 | 14.50 | 14.49 | -1.26% | 98,911 |
| May 22, 2026 | 14.81 | 14.98 | 14.37 | 14.68 | 14.68 | -5.35% | 24,850 |
| May 21, 2026 | 15.37 | 15.82 | 15.14 | 15.51 | 15.51 | -6.22% | 78,061 |
| May 20, 2026 | 16.55 | 16.67 | 16.29 | 16.54 | 16.54 | -3.61% | 22,881 |
| May 19, 2026 | 17.32 | 17.55 | 17.12 | 17.16 | 17.16 | -0.05% | 15,939 |
| May 18, 2026 | 18.22 | 18.22 | 16.20 | 17.17 | 17.17 | 2.86% | 61,261 |
| May 15, 2026 | 17.14 | 17.44 | 16.64 | 16.69 | 16.69 | -10.46% | 58,882 |
| May 14, 2026 | 19.03 | 19.03 | 18.00 | 18.64 | 18.64 | -9.86% | 53,093 |
| May 13, 2026 | 18.38 | 21.11 | 18.38 | 20.68 | 20.68 | 14.85% | 57,252 |
| May 12, 2026 | 18.48 | 18.48 | 17.22 | 18.01 | 18.00 | -7.71% | 13,286 |
| May 11, 2026 | 19.03 | 20.61 | 19.03 | 19.51 | 19.51 | 6.26% | 27,661 |
| May 8, 2026 | 20.26 | 20.34 | 17.67 | 18.36 | 18.36 | 2.34% | 39,220 |
| May 7, 2026 | 18.31 | 18.31 | 17.40 | 17.94 | 17.94 | -1.78% | 19,162 |
| May 6, 2026 | 17.02 | 18.34 | 16.66 | 18.27 | 18.27 | 23.21% | 79,465 |
| May 5, 2026 | 15.32 | 15.32 | 14.81 | 14.83 | 14.83 | -2.09% | 37,623 |
| May 4, 2026 | 15.06 | 15.45 | 15.00 | 15.14 | 15.14 | 2.53% | 5,159 |
| May 1, 2026 | 14.94 | 14.94 | 14.74 | 14.77 | 14.77 | -1.04% | 4,245 |
| Apr 30, 2026 | 14.42 | 14.95 | 14.25 | 14.92 | 14.92 | 8.89% | 6,408 |
| Apr 29, 2026 | 14.19 | 14.19 | 13.28 | 13.71 | 13.70 | -7.63% | 28,754 |
| Apr 28, 2026 | 14.78 | 15.08 | 14.40 | 14.84 | 14.84 | -3.68% | 15,969 |
| Apr 27, 2026 | 15.67 | 15.67 | 15.08 | 15.40 | 15.40 | -0.78% | 10,145 |
| Apr 24, 2026 | 14.46 | 15.58 | 14.09 | 15.53 | 15.53 | 11.50% | 23,337 |
| Apr 23, 2026 | 14.31 | 14.31 | 13.65 | 13.92 | 13.92 | -2.37% | 3,472 |
| Apr 22, 2026 | 14.40 | 14.49 | 14.23 | 14.26 | 14.26 | -0.34% | 10,614 |
| Apr 21, 2026 | 15.33 | 15.33 | 14.31 | 14.31 | 14.31 | -7.17% | 5,592 |
| Apr 20, 2026 | 14.54 | 15.42 | 14.44 | 15.42 | 15.42 | 2.63% | 15,217 |
| Apr 17, 2026 | 15.30 | 15.30 | 14.91 | 15.02 | 15.02 | 1.93% | 9,041 |
| Apr 16, 2026 | 14.92 | 15.12 | 14.38 | 14.74 | 14.74 | 6.28% | 25,278 |
| Apr 15, 2026 | 13.21 | 13.86 | 13.17 | 13.86 | 13.86 | 4.76% | 7,802 |
| Apr 14, 2026 | 12.48 | 13.43 | 12.47 | 13.23 | 13.23 | 10.83% | 50,987 |
| Apr 13, 2026 | 11.44 | 11.97 | 11.44 | 11.94 | 11.94 | 7.04% | 57,651 |
| Apr 10, 2026 | 11.56 | 11.65 | 11.14 | 11.16 | 11.15 | 0.09% | 23,199 |
| Apr 9, 2026 | 11.79 | 11.79 | 11.00 | 11.15 | 11.15 | -9.21% | 11,240 |
| Apr 8, 2026 | 12.71 | 12.75 | 12.24 | 12.28 | 12.28 | 5.51% | 12,411 |
| Apr 7, 2026 | 11.59 | 11.65 | 11.52 | 11.64 | 11.64 | -1.33% | 2,277 |
| Apr 6, 2026 | 11.70 | 11.88 | 11.70 | 11.79 | 11.79 | 0.27% | 2,673 |
| Apr 2, 2026 | 11.40 | 11.76 | 11.30 | 11.76 | 11.76 | -2.08% | 3,408 |
| Apr 1, 2026 | 12.04 | 12.17 | 11.87 | 12.01 | 12.01 | 1.17% | 7,284 |
| Mar 31, 2026 | 11.20 | 11.92 | 11.19 | 11.87 | 11.87 | 9.18% | 31,889 |
| Mar 30, 2026 | 11.12 | 11.12 | 10.74 | 10.87 | 10.87 | -2.92% | 6,147 |
| Mar 27, 2026 | 11.32 | 11.47 | 11.18 | 11.20 | 11.20 | -3.29% | 7,143 |
| Mar 26, 2026 | 12.05 | 12.28 | 11.51 | 11.58 | 11.58 | -10.06% | 20,018 |
| Mar 25, 2026 | 12.69 | 12.90 | 12.67 | 12.87 | 12.87 | 5.62% | 8,511 |
| Mar 24, 2026 | 12.49 | 12.49 | 12.14 | 12.19 | 12.19 | -3.98% | 8,525 |
| Mar 23, 2026 | 12.62 | 12.97 | 12.56 | 12.69 | 12.69 | 0.72% | 9,426 |
| Mar 20, 2026 | 13.26 | 13.31 | 12.55 | 12.60 | 12.60 | -8.17% | 7,514 |
| Mar 19, 2026 | 13.32 | 13.91 | 13.13 | 13.72 | 13.72 | -4.73% | 20,530 |