Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
3.569
-0.341 (-8.71%)
At close: Feb 2, 2026, 4:00 PM EST
3.669
+0.099 (2.78%)
After-hours: Feb 2, 2026, 5:01 PM EST
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.85 | 4.00 | 3.53 | 3.53 | 3.53 | -9.72% | 59,263 |
| Jan 30, 2026 | 4.48 | 4.48 | 3.87 | 3.91 | 3.91 | -17.34% | 48,471 |
| Jan 29, 2026 | 5.03 | 5.27 | 4.53 | 4.73 | 4.73 | -8.24% | 40,086 |
| Jan 28, 2026 | 5.50 | 5.58 | 5.01 | 5.16 | 5.15 | -2.35% | 28,154 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.15 | 5.28 | 5.28 | -4.99% | 28,295 |
| Jan 26, 2026 | 5.45 | 5.69 | 5.40 | 5.56 | 5.56 | -0.07% | 14,446 |
| Jan 23, 2026 | 5.78 | 5.78 | 5.44 | 5.56 | 5.56 | -4.68% | 22,716 |
| Jan 22, 2026 | 6.33 | 6.38 | 5.83 | 5.83 | 5.83 | -10.00% | 17,463 |
| Jan 21, 2026 | 6.48 | 6.83 | 6.26 | 6.48 | 6.48 | -2.78% | 32,949 |
| Jan 20, 2026 | 6.15 | 6.90 | 6.15 | 6.67 | 6.67 | -0.69% | 8,653 |
| Jan 16, 2026 | 6.19 | 6.75 | 6.18 | 6.71 | 6.71 | 6.42% | 40,624 |
| Jan 15, 2026 | 6.52 | 6.64 | 6.21 | 6.31 | 6.31 | -9.47% | 11,698 |
| Jan 14, 2026 | 6.70 | 7.16 | 6.55 | 6.97 | 6.97 | 4.47% | 50,301 |
| Jan 13, 2026 | 7.22 | 7.22 | 6.39 | 6.67 | 6.67 | -6.36% | 19,504 |
| Jan 12, 2026 | 6.54 | 7.18 | 6.54 | 7.12 | 7.12 | 8.63% | 10,483 |
| Jan 9, 2026 | 6.90 | 6.94 | 6.50 | 6.56 | 6.56 | -4.90% | 14,075 |
| Jan 8, 2026 | 6.77 | 6.95 | 6.51 | 6.89 | 6.89 | -0.33% | 14,373 |
| Jan 7, 2026 | 7.41 | 7.41 | 6.83 | 6.92 | 6.92 | -9.07% | 12,720 |
| Jan 6, 2026 | 7.59 | 7.77 | 7.13 | 7.61 | 7.61 | -2.16% | 26,984 |
| Jan 5, 2026 | 7.39 | 7.95 | 7.39 | 7.78 | 7.77 | 11.73% | 26,628 |
| Jan 2, 2026 | 6.62 | 7.08 | 6.56 | 6.96 | 6.96 | 7.41% | 8,126 |
| Dec 31, 2025 | 6.88 | 6.88 | 6.34 | 6.48 | 6.48 | -7.06% | 23,919 |
| Dec 30, 2025 | 7.37 | 7.38 | 6.97 | 6.97 | 6.97 | -6.23% | 6,584 |
| Dec 29, 2025 | 7.42 | 7.72 | 7.33 | 7.43 | 7.43 | -2.57% | 49,861 |
| Dec 26, 2025 | 8.15 | 8.15 | 7.51 | 7.63 | 7.63 | -8.83% | 17,444 |
| Dec 24, 2025 | 8.10 | 8.37 | 8.01 | 8.37 | 8.37 | 1.16% | 5,235 |
| Dec 23, 2025 | 8.77 | 8.77 | 8.27 | 8.27 | 8.27 | -12.77% | 41,986 |
| Dec 22, 2025 | 9.44 | 9.81 | 9.44 | 9.48 | 9.48 | 3.65% | 17,332 |
| Dec 19, 2025 | 8.59 | 9.17 | 8.59 | 9.15 | 9.15 | 8.59% | 7,608 |
| Dec 18, 2025 | 8.80 | 8.95 | 8.24 | 8.43 | 8.43 | 3.07% | 2,945 |
| Dec 17, 2025 | 9.16 | 9.16 | 8.18 | 8.18 | 8.18 | -4.22% | 5,172 |
| Dec 16, 2025 | 8.60 | 8.78 | 8.48 | 8.54 | 8.54 | 2.65% | 5,378 |
| Dec 15, 2025 | 8.58 | 8.58 | 8.08 | 8.32 | 8.31 | -5.16% | 13,167 |
| Dec 12, 2025 | 9.44 | 9.44 | 8.65 | 8.77 | 8.77 | -8.97% | 14,186 |
| Dec 11, 2025 | 9.18 | 9.63 | 8.83 | 9.63 | 9.63 | -2.58% | 14,215 |
| Dec 10, 2025 | 9.22 | 9.99 | 9.22 | 9.89 | 9.89 | 0.58% | 3,692 |
| Dec 9, 2025 | 9.46 | 10.44 | 9.40 | 9.83 | 9.83 | 1.07% | 14,483 |
| Dec 8, 2025 | 10.40 | 10.40 | 9.45 | 9.73 | 9.72 | -3.57% | 8,219 |
| Dec 5, 2025 | 10.05 | 10.49 | 10.00 | 10.09 | 10.09 | -7.71% | 26,290 |
| Dec 4, 2025 | 10.20 | 11.05 | 10.00 | 10.93 | 10.93 | 9.39% | 15,047 |
| Dec 3, 2025 | 9.04 | 10.16 | 9.04 | 9.99 | 9.99 | 13.95% | 81,519 |
| Dec 2, 2025 | 8.35 | 9.19 | 8.23 | 8.77 | 8.77 | 10.72% | 21,822 |
| Dec 1, 2025 | 7.88 | 8.07 | 7.46 | 7.92 | 7.92 | -11.99% | 37,010 |
| Nov 28, 2025 | 9.15 | 9.25 | 8.78 | 9.00 | 9.00 | 3.43% | 12,962 |
| Nov 26, 2025 | 8.06 | 8.71 | 8.06 | 8.70 | 8.70 | 12.03% | 33,518 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.39 | 7.77 | 7.77 | -5.27% | 46,874 |
| Nov 24, 2025 | 7.41 | 8.20 | 7.12 | 8.20 | 8.20 | 15.29% | 27,061 |
| Nov 21, 2025 | 6.46 | 7.55 | 6.44 | 7.11 | 7.11 | 12.09% | 40,143 |
| Nov 20, 2025 | 7.27 | 7.41 | 6.26 | 6.34 | 6.34 | 0.55% | 35,735 |
| Nov 19, 2025 | 6.37 | 6.64 | 5.67 | 6.31 | 6.31 | -8.55% | 55,702 |