Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
6.33
-0.10 (-1.53%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.81 | 6.81 | 5.98 | 6.33 | 6.33 | -1.49% | 10,314 |
| Apr 15, 2026 | 5.99 | 6.46 | 5.88 | 6.43 | 6.43 | 4.61% | 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 | 1.20% | 41,666 |
| Apr 9, 2026 | 5.01 | 5.25 | 4.82 | 4.90 | 4.90 | -13.03% | 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 | 1.40% | 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 | 6.25% | 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 | 16.33% | 16,136 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.20 | 4.20 | 4.20 | -7.12% | 6,037 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.47 | 4.52 | 4.52 | -10.46% | 28,042 |
| Mar 26, 2026 | 5.31 | 5.34 | 5.02 | 5.05 | 5.05 | -6.79% | 43,615 |
| Mar 25, 2026 | 5.69 | 5.90 | 5.38 | 5.42 | 5.42 | 1.65% | 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 | 8.05% | 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 | 7.62% | 14,489 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.69 | 5.69 | 5.69 | -9.51% | 46,934 |
| Mar 17, 2026 | 6.21 | 6.40 | 6.03 | 6.29 | 6.29 | 2.56% | 216,331 |
| Mar 16, 2026 | 5.64 | 6.22 | 5.52 | 6.13 | 6.13 | 16.18% | 95,623 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.26 | 5.28 | 5.28 | 1.81% | 22,625 |
| Mar 12, 2026 | 5.30 | 5.36 | 5.09 | 5.19 | 5.19 | -5.66% | 21,575 |
| Mar 11, 2026 | 5.40 | 5.68 | 5.39 | 5.50 | 5.50 | 3.11% | 18,667 |
| Mar 10, 2026 | 5.19 | 5.46 | 5.08 | 5.33 | 5.33 | 3.45% | 9,611 |
| Mar 9, 2026 | 5.04 | 5.16 | 4.90 | 5.15 | 5.15 | 5.83% | 13,653 |
| Mar 6, 2026 | 4.71 | 4.90 | 4.71 | 4.87 | 4.87 | 0.27% | 8,197 |
| Mar 5, 2026 | 5.31 | 5.32 | 4.72 | 4.86 | 4.85 | -10.13% | 22,941 |
| Mar 4, 2026 | 4.63 | 5.55 | 4.63 | 5.40 | 5.40 | 21.45% | 28,728 |
| Mar 3, 2026 | 4.30 | 4.55 | 4.10 | 4.45 | 4.45 | -3.33% | 8,136 |
| Mar 2, 2026 | 4.01 | 4.61 | 4.01 | 4.60 | 4.60 | 15.17% | 24,585 |
| Feb 27, 2026 | 3.94 | 4.10 | 3.93 | 4.00 | 4.00 | -7.69% | 5,606 |
| Feb 26, 2026 | 4.22 | 4.41 | 4.11 | 4.33 | 4.33 | -0.87% | 34,412 |
| Feb 25, 2026 | 3.99 | 4.38 | 3.99 | 4.37 | 4.37 | 13.31% | 25,201 |
| Feb 24, 2026 | 3.65 | 3.90 | 3.60 | 3.85 | 3.85 | 1.02% | 7,470 |
| Feb 23, 2026 | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | -7.65% | 17,965 |
| Feb 20, 2026 | 4.20 | 4.50 | 4.11 | 4.13 | 4.13 | -3.62% | 20,507 |
| Feb 19, 2026 | 4.08 | 4.29 | 3.92 | 4.29 | 4.28 | 2.63% | 15,029 |
| Feb 18, 2026 | 4.20 | 4.33 | 4.05 | 4.18 | 4.17 | -0.95% | 6,067 |
| Feb 17, 2026 | 3.98 | 4.35 | 3.81 | 4.22 | 4.22 | 2.11% | 40,457 |
| Feb 13, 2026 | 4.40 | 4.53 | 4.07 | 4.13 | 4.13 | 0.27% | 32,712 |
| Feb 12, 2026 | 4.29 | 4.29 | 3.87 | 4.12 | 4.12 | -0.99% | 17,795 |
| Feb 11, 2026 | 4.18 | 4.32 | 3.66 | 4.16 | 4.16 | -1.73% | 46,595 |
| Feb 10, 2026 | 4.21 | 4.49 | 4.18 | 4.23 | 4.23 | -0.28% | 349,607 |
| Feb 9, 2026 | 3.27 | 4.34 | 3.27 | 4.24 | 4.24 | 33.01% | 54,570 |
| Feb 6, 2026 | 3.00 | 3.19 | 2.86 | 3.19 | 3.19 | 20.56% | 97,559 |
| Feb 5, 2026 | 3.01 | 3.14 | 2.63 | 2.65 | 2.65 | -16.84% | 26,775 |
| Feb 4, 2026 | 3.23 | 3.44 | 2.91 | 3.18 | 3.18 | -3.37% | 15,839 |