Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
2.990
-0.126 (-4.04%)
At close: Aug 28, 2026, 4:00 PM EDT
2.890
-0.100 (-3.34%)
After-hours: Aug 28, 2026, 7:57 PM EDT
BLSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.13 | 3.13 | 2.86 | 2.99 | 2.99 | -4.06% | 201,215 |
| Aug 27, 2026 | 3.11 | 3.28 | 3.05 | 3.12 | 3.12 | 3.19% | 157,148 |
| Aug 26, 2026 | 2.66 | 3.06 | 2.65 | 3.02 | 3.02 | 5.09% | 304,184 |
| Aug 25, 2026 | 2.53 | 2.93 | 2.52 | 2.87 | 2.87 | 10.72% | 112,966 |
| Aug 24, 2026 | 2.52 | 2.75 | 2.48 | 2.60 | 2.60 | 0.84% | 241,982 |
| Aug 21, 2026 | 2.49 | 2.59 | 2.40 | 2.57 | 2.57 | 14.34% | 431,571 |
| Aug 20, 2026 | 2.35 | 2.35 | 2.12 | 2.25 | 2.25 | 10.89% | 198,419 |
| Aug 19, 2026 | 1.84 | 2.21 | 1.83 | 2.03 | 2.03 | 18.02% | 851,154 |
| Aug 18, 2026 | 1.65 | 1.78 | 1.62 | 1.72 | 1.72 | -2.54% | 47,447 |
| Aug 17, 2026 | 1.66 | 1.84 | 1.66 | 1.77 | 1.76 | 4.72% | 179,755 |
| Aug 14, 2026 | 2.10 | 2.10 | 1.66 | 1.69 | 1.69 | -23.05% | 129,339 |
| Aug 13, 2026 | 2.05 | 2.28 | 1.96 | 2.19 | 2.19 | 24.12% | 482,121 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | 0.23% | 34,650 |
| Aug 11, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.24% | 5,897 |
| Aug 10, 2026 | 1.67 | 1.77 | 1.62 | 1.77 | 1.76 | 7.60% | 39,651 |
| Aug 7, 2026 | 1.62 | 1.68 | 1.56 | 1.64 | 1.64 | 4.75% | 19,610 |
| Aug 6, 2026 | 1.61 | 1.65 | 1.54 | 1.57 | 1.57 | -5.44% | 18,025 |
| Aug 5, 2026 | 1.63 | 1.68 | 1.58 | 1.66 | 1.66 | 0.02% | 30,008 |
| Aug 4, 2026 | 1.59 | 1.66 | 1.51 | 1.66 | 1.66 | 7.02% | 26,009 |
| Aug 3, 2026 | 1.48 | 1.59 | 1.48 | 1.55 | 1.55 | 9.11% | 37,758 |
| Jul 31, 2026 | 1.45 | 1.45 | 1.26 | 1.42 | 1.42 | -5.50% | 154,634 |
| Jul 30, 2026 | 1.42 | 1.52 | 1.41 | 1.50 | 1.50 | 6.91% | 83,140 |
| Jul 29, 2026 | 1.50 | 1.54 | 1.40 | 1.40 | 1.40 | -8.05% | 85,368 |
| Jul 28, 2026 | 1.47 | 1.55 | 1.42 | 1.53 | 1.53 | -0.72% | 101,052 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.49 | 1.54 | 1.54 | -10.12% | 422,112 |
| Jul 24, 2026 | 1.77 | 1.80 | 1.67 | 1.71 | 1.71 | -2.98% | 15,416 |
| Jul 23, 2026 | 1.63 | 1.77 | 1.59 | 1.76 | 1.76 | 5.19% | 157,568 |
| Jul 22, 2026 | 1.83 | 1.88 | 1.66 | 1.68 | 1.68 | -8.92% | 237,579 |
| Jul 21, 2026 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 17.97% | 448,906 |
| Jul 20, 2026 | 1.50 | 1.63 | 1.46 | 1.56 | 1.56 | 2.24% | 139,995 |
| Jul 17, 2026 | 1.55 | 1.63 | 1.51 | 1.53 | 1.53 | -7.92% | 87,429 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -13.69% | 38,459 |
| Jul 15, 2026 | 1.91 | 2.00 | 1.83 | 1.92 | 1.92 | 1.03% | 56,162 |
| Jul 14, 2026 | 1.69 | 1.95 | 1.69 | 1.90 | 1.90 | 18.27% | 101,653 |
| Jul 13, 2026 | 1.80 | 1.86 | 1.57 | 1.61 | 1.61 | -11.75% | 70,459 |
| Jul 10, 2026 | 1.97 | 2.01 | 1.81 | 1.82 | 1.82 | -4.21% | 48,042 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -6.15% | 38,158 |
| Jul 8, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.02 | -1.76% | 110,771 |
| Jul 7, 2026 | 2.20 | 2.23 | 2.06 | 2.06 | 2.06 | -6.36% | 80,228 |
| Jul 6, 2026 | 1.95 | 2.25 | 1.95 | 2.20 | 2.20 | 7.88% | 125,957 |
| Jul 2, 2026 | 2.12 | 2.27 | 2.02 | 2.04 | 2.04 | 2.51% | 109,218 |
| Jul 1, 2026 | 1.76 | 2.02 | 1.76 | 1.99 | 1.99 | 16.20% | 127,759 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.58 | 1.71 | 1.71 | -3.77% | 61,238 |
| Jun 29, 2026 | 1.74 | 1.79 | 1.62 | 1.78 | 1.78 | 4.65% | 72,563 |
| Jun 26, 2026 | 1.59 | 1.71 | 1.58 | 1.70 | 1.70 | 12.32% | 63,896 |
| Jun 25, 2026 | 1.80 | 1.80 | 1.51 | 1.51 | 1.51 | -13.97% | 52,377 |
| Jun 24, 2026 | 1.95 | 1.95 | 1.73 | 1.76 | 1.76 | -11.67% | 100,691 |
| Jun 23, 2026 | 2.00 | 2.13 | 1.98 | 1.99 | 1.99 | -0.37% | 86,844 |
| Jun 22, 2026 | 1.83 | 2.02 | 1.83 | 2.00 | 2.00 | 8.70% | 123,395 |
| Jun 18, 2026 | 1.84 | 1.96 | 1.77 | 1.84 | 1.84 | 1.20% | 163,391 |