Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
6.19
+0.16 (2.74%)
May 8, 2026, 11:18 AM EDT - Market open
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.03% | 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 | 7.76% | 23,165 |
| May 1, 2026 | 5.34 | 5.54 | 5.30 | 5.54 | 5.54 | 7.16% | 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 | -16.25% | 7,465 |
| Apr 28, 2026 | 5.61 | 5.94 | 5.48 | 5.78 | 5.78 | 4.79% | 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 | -11.49% | 20,842 |
| Apr 23, 2026 | 6.56 | 6.88 | 6.29 | 6.63 | 6.62 | -4.26% | 23,839 |
| Apr 22, 2026 | 6.35 | 6.93 | 6.35 | 6.92 | 6.92 | 7.32% | 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 | 10.31% | 30,259 |
| 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 |