Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
2.568
+0.240 (10.30%)
At close: Oct 15, 2026, 4:00 PM EDT
2.480
-0.088 (-3.42%)
After-hours: Oct 15, 2026, 6:56 PM EDT
BLSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.11 | 2.57 | 2.11 | 2.57 | 2.57 | 10.32% | 66,243 |
| Oct 14, 2026 | 2.52 | 2.52 | 2.26 | 2.33 | 2.33 | -9.42% | 89,507 |
| Oct 13, 2026 | 2.55 | 2.62 | 2.51 | 2.57 | 2.57 | 1.05% | 31,078 |
| Oct 12, 2026 | 2.64 | 2.70 | 2.49 | 2.54 | 2.54 | -6.17% | 80,199 |
| Oct 9, 2026 | 2.55 | 2.85 | 2.55 | 2.71 | 2.71 | 7.70% | 58,412 |
| Oct 8, 2026 | 2.50 | 2.56 | 2.33 | 2.52 | 2.52 | -2.09% | 59,177 |
| Oct 7, 2026 | 2.65 | 2.65 | 2.53 | 2.57 | 2.57 | -10.12% | 82,944 |
| Oct 6, 2026 | 3.04 | 3.15 | 2.78 | 2.86 | 2.86 | -5.63% | 71,235 |
| Oct 5, 2026 | 3.04 | 3.13 | 2.99 | 3.03 | 3.03 | 1.00% | 83,811 |
| Oct 2, 2026 | 3.40 | 3.59 | 2.96 | 3.00 | 3.00 | -2.91% | 110,211 |
| Oct 1, 2026 | 3.19 | 3.33 | 3.05 | 3.09 | 3.09 | -1.28% | 42,019 |
| Sep 30, 2026 | 3.55 | 3.55 | 3.09 | 3.13 | 3.13 | -4.12% | 18,528 |
| Sep 29, 2026 | 3.52 | 3.52 | 3.22 | 3.27 | 3.26 | -1.72% | 38,071 |
| Sep 28, 2026 | 3.64 | 3.71 | 3.32 | 3.32 | 3.32 | -8.85% | 23,764 |
| Sep 25, 2026 | 3.96 | 3.96 | 3.58 | 3.64 | 3.64 | -10.60% | 40,358 |
| Sep 24, 2026 | 4.15 | 4.25 | 3.92 | 4.08 | 4.08 | -2.48% | 74,334 |
| Sep 23, 2026 | 4.08 | 4.26 | 4.06 | 4.18 | 4.18 | -2.99% | 42,711 |
| Sep 22, 2026 | 4.11 | 4.43 | 4.10 | 4.31 | 4.31 | 3.33% | 50,784 |
| Sep 21, 2026 | 4.13 | 4.25 | 3.93 | 4.17 | 4.17 | 8.84% | 91,324 |
| Sep 18, 2026 | 3.50 | 3.83 | 3.43 | 3.83 | 3.83 | 20.10% | 167,302 |
| Sep 17, 2026 | 2.92 | 3.34 | 2.87 | 3.19 | 3.19 | 17.21% | 147,914 |
| Sep 16, 2026 | 3.40 | 3.40 | 2.66 | 2.72 | 2.72 | -19.22% | 129,680 |
| Sep 15, 2026 | 3.57 | 3.65 | 3.18 | 3.37 | 3.37 | -10.87% | 87,279 |
| Sep 14, 2026 | 3.68 | 4.10 | 3.65 | 3.78 | 3.78 | 14.12% | 93,760 |
| Sep 11, 2026 | 3.20 | 3.48 | 3.07 | 3.31 | 3.31 | 7.22% | 104,114 |
| Sep 10, 2026 | 3.00 | 3.27 | 3.00 | 3.09 | 3.09 | -3.31% | 70,658 |
| Sep 9, 2026 | 3.48 | 3.48 | 3.20 | 3.20 | 3.20 | -6.03% | 88,711 |
| Sep 8, 2026 | 3.43 | 3.49 | 3.24 | 3.40 | 3.40 | -3.21% | 74,254 |
| Sep 4, 2026 | 3.28 | 3.52 | 3.16 | 3.51 | 3.51 | -1.09% | 164,937 |
| Sep 3, 2026 | 3.10 | 3.72 | 3.10 | 3.55 | 3.55 | 21.61% | 178,835 |
| Sep 2, 2026 | 2.92 | 3.07 | 2.85 | 2.92 | 2.92 | -2.87% | 70,116 |
| Sep 1, 2026 | 2.95 | 3.14 | 2.91 | 3.01 | 3.01 | -5.80% | 156,063 |
| Aug 31, 2026 | 2.90 | 3.21 | 2.90 | 3.19 | 3.19 | 6.76% | 99,520 |
| Aug 28, 2026 | 3.13 | 3.13 | 2.86 | 2.99 | 2.99 | -4.06% | 203,018 |
| 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 |