Leverage Shares 2X Long BIDU Daily ETF (BIDG)
NASDAQ: BIDG · Real-Time Price · USD
9.37
-0.04 (-0.48%)
At close: Jul 28, 2026, 4:00 PM EDT
9.26
-0.11 (-1.12%)
Pre-market: Jul 29, 2026, 7:54 AM EDT
BIDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.14 | 9.37 | 8.95 | 9.37 | 9.37 | -0.43% | 19,006 |
| Jul 27, 2026 | 9.55 | 9.65 | 9.40 | 9.41 | 9.41 | -0.68% | 7,663 |
| Jul 24, 2026 | 9.51 | 9.65 | 9.41 | 9.47 | 9.47 | -3.07% | 14,140 |
| Jul 23, 2026 | 9.82 | 9.90 | 9.51 | 9.77 | 9.77 | -0.76% | 14,523 |
| Jul 22, 2026 | 9.73 | 9.92 | 9.66 | 9.85 | 9.85 | -0.86% | 13,566 |
| Jul 21, 2026 | 10.08 | 10.08 | 9.93 | 9.93 | 9.93 | -3.17% | 14,236 |
| Jul 20, 2026 | 10.52 | 10.75 | 10.24 | 10.26 | 10.26 | 4.50% | 68,423 |
| Jul 17, 2026 | 10.04 | 10.07 | 9.78 | 9.81 | 9.81 | -10.13% | 153,737 |
| Jul 16, 2026 | 11.31 | 11.43 | 10.90 | 10.92 | 10.92 | 2.25% | 84,564 |
| Jul 15, 2026 | 10.59 | 11.09 | 10.56 | 10.68 | 10.68 | 5.85% | 13,408 |
| Jul 14, 2026 | 10.48 | 10.57 | 9.71 | 10.09 | 10.09 | -8.94% | 60,671 |
| Jul 13, 2026 | 11.16 | 11.54 | 10.75 | 11.08 | 11.08 | -6.54% | 99,446 |
| Jul 10, 2026 | 12.16 | 12.16 | 11.82 | 11.86 | 11.86 | -0.01% | 93,215 |
| Jul 9, 2026 | 11.65 | 11.97 | 11.62 | 11.86 | 11.86 | -0.78% | 11,710 |
| Jul 8, 2026 | 11.98 | 12.30 | 11.73 | 11.95 | 11.95 | 10.63% | 52,850 |
| Jul 7, 2026 | 11.03 | 11.33 | 10.68 | 10.80 | 10.80 | -4.32% | 48,144 |
| Jul 6, 2026 | 11.03 | 11.30 | 11.03 | 11.29 | 11.29 | 2.00% | 6,134 |
| Jul 2, 2026 | 11.26 | 11.44 | 10.66 | 11.07 | 11.07 | -8.07% | 183,841 |
| Jul 1, 2026 | 11.60 | 12.43 | 11.60 | 12.04 | 12.04 | 6.26% | 155,976 |
| Jun 30, 2026 | 11.02 | 11.60 | 10.91 | 11.33 | 11.33 | 3.94% | 155,393 |
| Jun 29, 2026 | 10.41 | 10.94 | 10.22 | 10.90 | 10.90 | 15.10% | 187,395 |
| Jun 26, 2026 | 8.83 | 9.52 | 8.83 | 9.47 | 9.47 | 0.72% | 21,560 |
| Jun 25, 2026 | 9.93 | 9.93 | 9.35 | 9.40 | 9.40 | -7.34% | 26,674 |
| Jun 24, 2026 | 10.40 | 10.54 | 10.01 | 10.15 | 10.15 | -4.51% | 19,723 |
| Jun 23, 2026 | 10.27 | 10.69 | 10.27 | 10.63 | 10.63 | -2.84% | 15,301 |
| Jun 22, 2026 | 10.68 | 11.23 | 10.68 | 10.94 | 10.94 | -0.22% | 17,885 |
| Jun 18, 2026 | 11.25 | 11.25 | 10.80 | 10.96 | 10.96 | 0.32% | 17,306 |
| Jun 17, 2026 | 11.39 | 11.49 | 10.89 | 10.93 | 10.93 | -2.24% | 18,504 |
| Jun 16, 2026 | 11.00 | 11.44 | 11.00 | 11.18 | 11.18 | -6.57% | 21,574 |
| Jun 15, 2026 | 12.05 | 12.31 | 11.96 | 11.96 | 11.96 | 1.37% | 15,918 |
| Jun 12, 2026 | 12.17 | 12.17 | 11.60 | 11.80 | 11.80 | -0.68% | 10,316 |
| Jun 11, 2026 | 11.57 | 11.88 | 11.22 | 11.88 | 11.88 | -2.26% | 16,178 |
| Jun 10, 2026 | 12.58 | 13.12 | 12.11 | 12.16 | 12.16 | -6.08% | 21,143 |
| Jun 9, 2026 | 12.88 | 13.22 | 12.22 | 12.94 | 12.94 | 3.62% | 35,925 |
| Jun 8, 2026 | 12.93 | 13.17 | 12.42 | 12.49 | 12.49 | -4.44% | 8,534 |
| Jun 5, 2026 | 14.10 | 14.10 | 12.79 | 13.07 | 13.07 | -19.64% | 25,946 |
| Jun 4, 2026 | 16.20 | 16.28 | 15.80 | 16.26 | 16.26 | 3.13% | 13,640 |
| Jun 3, 2026 | 15.97 | 16.69 | 15.77 | 15.77 | 15.77 | -5.91% | 38,331 |
| Jun 2, 2026 | 16.56 | 17.41 | 16.31 | 16.76 | 16.76 | 6.99% | 55,231 |
| Jun 1, 2026 | 15.56 | 15.88 | 15.15 | 15.67 | 15.67 | -4.60% | 60,082 |
| May 29, 2026 | 15.86 | 17.20 | 15.72 | 16.42 | 16.42 | 4.60% | 60,230 |
| May 28, 2026 | 14.45 | 15.92 | 14.43 | 15.70 | 15.70 | 3.44% | 32,216 |
| 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 |