Leverage Shares 2X Long BA Daily ETF (BOEG)
NASDAQ: BOEG · Real-Time Price · USD
15.76
-0.22 (-1.35%)
Sep 16, 2025, 1:33 PM EDT - Market open
BOEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.19 | 16.19 | 15.88 | 15.89 | - | -0.53% | 2,720 |
| Sep 15, 2025 | 16.03 | 16.09 | 15.78 | 15.98 | 15.98 | -0.48% | 9,435 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.00 | 16.05 | 16.05 | -3.83% | 10,008 |
| Sep 11, 2025 | 17.82 | 17.91 | 16.62 | 16.69 | 16.69 | -6.28% | 4,700 |
| Sep 10, 2025 | 18.11 | 18.11 | 17.70 | 17.81 | 17.81 | -1.88% | 4,117 |
| Sep 9, 2025 | 18.22 | 18.25 | 17.99 | 18.15 | 18.15 | -1.24% | 2,260 |
| Sep 8, 2025 | 18.22 | 18.44 | 18.14 | 18.38 | 18.38 | 0.82% | 4,396 |
| Sep 5, 2025 | 18.45 | 18.45 | 17.65 | 18.23 | 18.23 | -0.82% | 12,643 |
| Sep 4, 2025 | 18.59 | 18.66 | 18.18 | 18.38 | 18.38 | -1.35% | 6,545 |
| Sep 3, 2025 | 18.73 | 18.85 | 18.40 | 18.63 | 18.63 | -4.27% | 13,403 |
| Sep 2, 2025 | 18.57 | 19.56 | 18.57 | 19.46 | 19.46 | 1.99% | 10,790 |
| Aug 29, 2025 | 18.85 | 19.54 | 18.85 | 19.08 | 19.08 | -1.29% | 16,315 |
| Aug 28, 2025 | 19.31 | 19.33 | 19.13 | 19.33 | 19.33 | 0.38% | 15,688 |
| Aug 27, 2025 | 19.34 | 19.34 | 18.75 | 19.26 | 19.26 | 0.94% | 8,444 |
| Aug 26, 2025 | 18.10 | 19.08 | 18.10 | 19.08 | 19.08 | 6.93% | 5,936 |
| Aug 25, 2025 | 18.28 | 18.28 | 17.84 | 17.84 | 17.84 | -2.65% | 1,392 |
| Aug 22, 2025 | 18.23 | 18.50 | 18.23 | 18.33 | 18.33 | 4.57% | 1,169 |
| Aug 21, 2025 | 17.57 | 17.82 | 17.51 | 17.53 | 17.53 | -0.82% | 4,822 |
| Aug 20, 2025 | 17.67 | 17.78 | 17.46 | 17.67 | 17.67 | -0.01% | 4,856 |
| Aug 19, 2025 | 17.88 | 17.95 | 17.41 | 17.67 | 17.67 | -6.66% | 7,406 |
| Aug 18, 2025 | 19.11 | 19.11 | 18.31 | 18.93 | 18.93 | -3.44% | 17,383 |
| Aug 15, 2025 | 19.09 | 19.61 | 19.09 | 19.61 | 19.61 | 3.12% | 5,816 |
| Aug 14, 2025 | 18.60 | 19.01 | 18.60 | 19.01 | 19.01 | 0.01% | 2,768 |
| Aug 13, 2025 | 19.04 | 19.30 | 18.47 | 19.01 | 19.01 | 0.88% | 7,302 |
| Aug 12, 2025 | 18.41 | 18.85 | 18.39 | 18.85 | 18.85 | 5.62% | 7,886 |
| Aug 11, 2025 | 18.37 | 18.37 | 17.82 | 17.84 | 17.84 | -2.86% | 4,756 |
| Aug 8, 2025 | 18.17 | 18.58 | 18.17 | 18.37 | 18.37 | 1.45% | 5,963 |
| Aug 7, 2025 | 18.05 | 18.41 | 17.70 | 18.11 | 18.11 | 2.06% | 3,325 |
| Aug 6, 2025 | 17.82 | 17.86 | 17.68 | 17.74 | 17.74 | 0.20% | 7,830 |
| Aug 5, 2025 | 17.53 | 17.91 | 17.19 | 17.71 | 17.71 | 2.13% | 14,844 |
| Aug 4, 2025 | 17.06 | 17.40 | 16.74 | 17.34 | 17.34 | 0.09% | 10,174 |
| Aug 1, 2025 | 17.00 | 17.36 | 16.60 | 17.32 | 17.32 | 0.27% | 4,099 |
| Jul 31, 2025 | 17.71 | 17.71 | 17.19 | 17.28 | 17.28 | -3.92% | 9,544 |
| Jul 30, 2025 | 18.51 | 18.80 | 17.78 | 17.98 | 17.98 | -0.72% | 21,484 |
| Jul 29, 2025 | 20.31 | 20.68 | 17.94 | 18.11 | 18.11 | -8.21% | 50,111 |
| Jul 28, 2025 | 19.27 | 19.75 | 19.22 | 19.73 | 19.73 | 3.08% | 10,215 |
| Jul 25, 2025 | 18.58 | 19.18 | 18.58 | 19.14 | 19.14 | 0.85% | 8,968 |
| Jul 24, 2025 | 19.41 | 19.41 | 18.92 | 18.98 | 18.98 | -1.58% | 1,104 |
| Jul 23, 2025 | 18.75 | 19.54 | 18.67 | 19.28 | 19.28 | 4.35% | 4,284 |
| Jul 22, 2025 | 18.25 | 18.61 | 18.07 | 18.48 | 18.48 | -0.68% | 5,013 |
| Jul 21, 2025 | 18.75 | 19.04 | 18.60 | 18.60 | 18.60 | -0.53% | 2,561 |
| Jul 18, 2025 | 18.89 | 18.89 | 18.50 | 18.70 | 18.70 | -2.68% | 4,873 |
| Jul 17, 2025 | 18.59 | 19.22 | 18.51 | 19.22 | 19.22 | 2.76% | 1,584 |
| Jul 16, 2025 | 18.83 | 18.83 | 18.46 | 18.70 | 18.70 | -0.24% | 9,127 |
| Jul 15, 2025 | 18.60 | 19.17 | 18.60 | 18.75 | 18.75 | -0.78% | 2,898 |
| Jul 14, 2025 | 19.08 | 19.21 | 18.47 | 18.90 | 18.90 | 5.15% | 13,006 |
| Jul 11, 2025 | 18.37 | 18.50 | 17.97 | 17.97 | 17.97 | -1.04% | 4,949 |
| Jul 10, 2025 | 18.38 | 18.42 | 17.82 | 18.16 | 18.16 | -0.41% | 10,931 |
| Jul 9, 2025 | 18.07 | 18.66 | 18.02 | 18.24 | 18.24 | 7.18% | 8,140 |
| Jul 8, 2025 | 17.06 | 17.14 | 16.51 | 17.01 | 17.01 | 0.19% | 12,182 |