Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
4.160
-0.256 (-5.80%)
May 29, 2026, 4:00 PM EDT - Market closed
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.39 | 4.41 | 4.07 | 4.38 | - | -0.82% | 23,765 |
| May 28, 2026 | 4.03 | 4.43 | 3.80 | 4.42 | 4.42 | 9.26% | 106,483 |
| May 27, 2026 | 4.05 | 4.20 | 3.98 | 4.04 | 4.04 | -2.28% | 71,848 |
| May 26, 2026 | 4.29 | 4.47 | 4.04 | 4.14 | 4.14 | -3.01% | 108,262 |
| May 22, 2026 | 4.42 | 4.65 | 4.25 | 4.27 | 4.26 | -3.92% | 121,568 |
| May 21, 2026 | 4.48 | 4.57 | 4.33 | 4.44 | 4.44 | -5.43% | 66,738 |
| May 20, 2026 | 4.53 | 4.90 | 4.35 | 4.69 | 4.69 | 3.60% | 58,857 |
| May 19, 2026 | 4.39 | 4.83 | 4.37 | 4.53 | 4.53 | 3.44% | 124,586 |
| May 18, 2026 | 4.24 | 4.50 | 4.11 | 4.38 | 4.38 | -0.56% | 41,910 |
| May 15, 2026 | 5.04 | 5.15 | 4.37 | 4.40 | 4.40 | -18.92% | 46,459 |
| May 14, 2026 | 5.02 | 6.23 | 4.58 | 5.43 | 5.43 | -11.34% | 144,902 |
| May 13, 2026 | 6.16 | 6.31 | 5.79 | 6.13 | 6.13 | -4.28% | 13,533 |
| May 12, 2026 | 6.67 | 6.67 | 6.01 | 6.40 | 6.40 | -5.46% | 22,771 |
| May 11, 2026 | 6.63 | 7.10 | 6.11 | 6.77 | 6.77 | 2.13% | 44,019 |
| May 8, 2026 | 6.09 | 6.64 | 5.71 | 6.63 | 6.63 | 10.02% | 72,038 |
| May 7, 2026 | 6.85 | 6.87 | 6.01 | 6.03 | 6.03 | -13.68% | 16,921 |
| May 6, 2026 | 7.43 | 7.43 | 5.94 | 6.98 | 6.98 | -5.04% | 97,163 |
| May 5, 2026 | 6.47 | 8.39 | 6.47 | 7.35 | 7.35 | 23.12% | 215,156 |
| May 4, 2026 | 5.80 | 6.12 | 5.74 | 5.97 | 5.97 | 7.77% | 23,165 |
| May 1, 2026 | 5.34 | 5.54 | 5.30 | 5.54 | 5.54 | 7.15% | 4,732 |
| Apr 30, 2026 | 5.03 | 5.24 | 4.91 | 5.17 | 5.17 | 6.86% | 4,625 |
| Apr 29, 2026 | 5.21 | 5.28 | 4.84 | 4.84 | 4.84 | -16.26% | 7,465 |
| Apr 28, 2026 | 5.61 | 5.94 | 5.48 | 5.78 | 5.78 | 4.80% | 7,119 |
| Apr 27, 2026 | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | -5.99% | 4,099 |
| Apr 24, 2026 | 6.76 | 6.76 | 5.65 | 5.86 | 5.86 | -11.48% | 20,842 |
| Apr 23, 2026 | 6.56 | 6.88 | 6.29 | 6.63 | 6.62 | -4.27% | 23,839 |
| Apr 22, 2026 | 6.35 | 6.93 | 6.35 | 6.92 | 6.92 | 7.31% | 28,764 |
| Apr 21, 2026 | 6.80 | 6.96 | 6.45 | 6.45 | 6.45 | -6.56% | 10,942 |
| Apr 20, 2026 | 6.82 | 6.93 | 6.49 | 6.90 | 6.90 | -1.20% | 6,390 |
| Apr 17, 2026 | 6.50 | 7.16 | 6.50 | 6.99 | 6.98 | 10.32% | 30,259 |
| Apr 16, 2026 | 6.81 | 6.81 | 5.98 | 6.33 | 6.33 | -1.50% | 10,314 |
| Apr 15, 2026 | 5.99 | 6.46 | 5.88 | 6.43 | 6.43 | 4.60% | 31,458 |
| Apr 14, 2026 | 6.17 | 6.20 | 5.95 | 6.15 | 6.15 | 8.24% | 21,551 |
| Apr 13, 2026 | 4.88 | 5.78 | 4.88 | 5.68 | 5.68 | 14.55% | 18,936 |
| Apr 10, 2026 | 4.84 | 5.13 | 4.84 | 4.96 | 4.96 | 1.22% | 41,666 |
| Apr 9, 2026 | 5.01 | 5.25 | 4.82 | 4.90 | 4.90 | -13.05% | 17,721 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.56 | 5.63 | 5.63 | 5.21% | 22,878 |
| Apr 7, 2026 | 5.16 | 5.38 | 4.99 | 5.35 | 5.35 | 1.41% | 19,302 |
| Apr 6, 2026 | 5.20 | 5.31 | 5.19 | 5.28 | 5.28 | 5.98% | 29,385 |
| Apr 2, 2026 | 4.28 | 4.98 | 4.28 | 4.98 | 4.98 | 6.26% | 21,115 |
| Apr 1, 2026 | 5.01 | 5.10 | 4.66 | 4.69 | 4.69 | -4.07% | 25,948 |
| Mar 31, 2026 | 4.47 | 4.89 | 4.46 | 4.89 | 4.89 | 16.32% | 16,136 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.20 | 4.20 | 4.20 | -7.13% | 6,037 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.47 | 4.52 | 4.52 | -10.45% | 28,042 |
| Mar 26, 2026 | 5.31 | 5.34 | 5.02 | 5.05 | 5.05 | -6.78% | 43,615 |
| Mar 25, 2026 | 5.69 | 5.90 | 5.38 | 5.42 | 5.42 | 1.64% | 58,460 |
| Mar 24, 2026 | 6.05 | 6.05 | 5.13 | 5.33 | 5.33 | -12.69% | 70,796 |
| Mar 23, 2026 | 5.51 | 6.16 | 5.29 | 6.11 | 6.10 | 8.04% | 147,096 |
| Mar 20, 2026 | 5.96 | 5.96 | 5.52 | 5.65 | 5.65 | -7.77% | 28,967 |
| Mar 19, 2026 | 5.65 | 6.19 | 5.60 | 6.13 | 6.13 | 7.64% | 14,489 |