Leverage Shares 2X Long BIDU Daily ETF (BIDG)
NASDAQ: BIDG · Real-Time Price · USD
5.08
-0.33 (-6.14%)
At close: Oct 16, 2026, 4:00 PM EDT
5.19
+0.11 (2.21%)
After-hours: Oct 16, 2026, 7:12 PM EDT
BIDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.31 | 5.31 | 5.03 | 5.08 | 5.08 | -6.06% | 80,436 |
| Oct 15, 2026 | 5.13 | 5.41 | 5.12 | 5.41 | 5.41 | 1.79% | 55,253 |
| Oct 14, 2026 | 5.53 | 5.55 | 5.25 | 5.31 | 5.31 | -4.76% | 84,247 |
| Oct 13, 2026 | 5.53 | 5.64 | 5.46 | 5.58 | 5.58 | -1.25% | 45,900 |
| Oct 12, 2026 | 5.57 | 5.66 | 5.52 | 5.65 | 5.65 | -2.66% | 59,041 |
| Oct 9, 2026 | 5.63 | 5.91 | 5.63 | 5.80 | 5.80 | 3.45% | 100,516 |
| Oct 8, 2026 | 5.66 | 5.74 | 5.46 | 5.61 | 5.61 | -3.41% | 103,891 |
| Oct 7, 2026 | 5.89 | 5.89 | 5.73 | 5.80 | 5.80 | -3.78% | 74,143 |
| Oct 6, 2026 | 6.18 | 6.18 | 5.97 | 6.03 | 6.03 | -0.04% | 122,153 |
| Oct 5, 2026 | 5.82 | 6.09 | 5.79 | 6.03 | 6.03 | 6.24% | 71,097 |
| Oct 2, 2026 | 5.79 | 5.81 | 5.63 | 5.68 | 5.68 | -2.97% | 132,793 |
| Oct 1, 2026 | 6.13 | 6.19 | 5.84 | 5.85 | 5.85 | -3.08% | 67,938 |
| Sep 30, 2026 | 6.14 | 6.15 | 6.03 | 6.04 | 6.04 | 0.46% | 43,699 |
| Sep 29, 2026 | 6.01 | 6.03 | 5.90 | 6.01 | 6.01 | -0.61% | 102,645 |
| Sep 28, 2026 | 6.08 | 6.13 | 5.96 | 6.05 | 6.05 | -1.01% | 77,710 |
| Sep 25, 2026 | 6.16 | 6.20 | 6.09 | 6.11 | 6.11 | -1.82% | 125,226 |
| Sep 24, 2026 | 6.25 | 6.26 | 6.02 | 6.23 | 6.23 | -3.34% | 284,961 |
| Sep 23, 2026 | 6.52 | 6.52 | 6.37 | 6.44 | 6.44 | -6.12% | 102,469 |
| Sep 22, 2026 | 6.91 | 7.05 | 6.78 | 6.86 | 6.86 | 0.29% | 155,158 |
| Sep 21, 2026 | 6.64 | 6.89 | 6.57 | 6.84 | 6.84 | 5.37% | 193,229 |
| Sep 18, 2026 | 6.51 | 6.58 | 6.47 | 6.49 | 6.49 | -0.44% | 68,501 |
| Sep 17, 2026 | 6.39 | 6.58 | 6.35 | 6.52 | 6.52 | 3.25% | 69,393 |
| Sep 16, 2026 | 6.47 | 6.49 | 6.27 | 6.32 | 6.31 | -4.07% | 108,564 |
| Sep 15, 2026 | 6.77 | 6.78 | 6.54 | 6.58 | 6.58 | -3.45% | 962,679 |
| Sep 14, 2026 | 6.64 | 6.91 | 6.64 | 6.82 | 6.82 | 1.02% | 76,419 |
| Sep 11, 2026 | 6.75 | 6.96 | 6.75 | 6.75 | 6.75 | 1.78% | 113,170 |
| Sep 10, 2026 | 6.58 | 6.71 | 6.52 | 6.63 | 6.63 | -3.20% | 142,089 |
| Sep 9, 2026 | 7.12 | 7.14 | 6.82 | 6.85 | 6.85 | -0.93% | 170,048 |
| Sep 8, 2026 | 6.77 | 6.93 | 6.60 | 6.91 | 6.91 | -14.03% | 1,275,050 |
| Sep 4, 2026 | 7.85 | 8.04 | 7.71 | 8.04 | 8.04 | 7.88% | 97,921 |
| Sep 3, 2026 | 7.15 | 7.47 | 7.15 | 7.46 | 7.46 | 2.72% | 24,374 |
| Sep 2, 2026 | 7.30 | 7.40 | 7.24 | 7.26 | 7.26 | -1.12% | 10,934 |
| Sep 1, 2026 | 7.44 | 7.51 | 7.33 | 7.34 | 7.34 | -1.14% | 17,405 |
| Aug 31, 2026 | 7.86 | 7.95 | 7.42 | 7.42 | 7.42 | -3.77% | 23,745 |
| Aug 28, 2026 | 7.83 | 7.87 | 7.60 | 7.72 | 7.71 | 0.39% | 58,079 |
| Aug 27, 2026 | 7.58 | 7.70 | 7.55 | 7.69 | 7.68 | 7.76% | 147,665 |
| Aug 26, 2026 | 7.11 | 7.15 | 7.06 | 7.13 | 7.13 | -0.26% | 24,238 |
| Aug 25, 2026 | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | 2.43% | 39,706 |
| Aug 24, 2026 | 6.99 | 7.12 | 6.92 | 6.98 | 6.98 | -2.37% | 76,666 |
| Aug 21, 2026 | 7.41 | 7.41 | 7.02 | 7.15 | 7.15 | 2.73% | 94,435 |
| Aug 20, 2026 | 7.21 | 7.25 | 6.86 | 6.96 | 6.96 | -1.96% | 73,068 |
| Aug 19, 2026 | 6.93 | 7.11 | 6.70 | 7.10 | 7.10 | 4.45% | 186,450 |
| Aug 18, 2026 | 7.45 | 7.93 | 6.59 | 6.80 | 6.80 | -25.40% | 628,327 |
| Aug 17, 2026 | 8.92 | 9.14 | 8.71 | 9.11 | 9.11 | 0.84% | 96,734 |
| Aug 14, 2026 | 9.11 | 9.25 | 8.90 | 9.04 | 9.04 | -2.10% | 39,895 |
| Aug 13, 2026 | 9.20 | 9.36 | 9.06 | 9.23 | 9.23 | -0.37% | 13,943 |
| Aug 12, 2026 | 9.19 | 9.27 | 9.03 | 9.26 | 9.26 | -2.23% | 24,062 |
| Aug 11, 2026 | 9.70 | 9.70 | 9.30 | 9.47 | 9.47 | -6.30% | 27,268 |
| Aug 10, 2026 | 9.96 | 10.13 | 9.76 | 10.11 | 10.11 | -0.51% | 18,503 |
| Aug 7, 2026 | 9.97 | 10.20 | 9.94 | 10.16 | 10.16 | 0.63% | 8,875 |