Leverage Shares 2X Long BA Daily ETF (BOEG)
NASDAQ: BOEG · Real-Time Price · USD
17.32
+0.05 (0.27%)
At close: Aug 1, 2025, 4:00 PM
17.32
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 16.62 | 16.98 | 16.40 | 16.98 | 16.98 | 1.43% | 18,882 |
| Jul 3, 2025 | 16.39 | 17.04 | 16.39 | 16.74 | 16.74 | 4.07% | 7,062 |
| Jul 2, 2025 | 15.81 | 16.26 | 15.79 | 16.09 | 16.09 | 2.07% | 3,559 |
| Jul 1, 2025 | 15.99 | 15.99 | 15.53 | 15.76 | 15.76 | -0.56% | 6,148 |
| Jun 30, 2025 | 16.30 | 16.30 | 15.48 | 15.85 | 15.85 | -3.75% | 7,323 |
| Jun 27, 2025 | 15.77 | 16.47 | 15.60 | 16.47 | 16.47 | 11.86% | 5,949 |
| Jun 26, 2025 | 14.72 | 14.89 | 14.72 | 14.72 | 14.72 | 3.48% | 2,505 |
| Jun 25, 2025 | 14.20 | 14.23 | 14.20 | 14.23 | 14.23 | -1.88% | 1,152 |
| Jun 24, 2025 | 14.75 | 14.75 | 14.48 | 14.50 | 14.50 | -0.47% | 1,509 |
| Jun 23, 2025 | 14.20 | 14.67 | 14.20 | 14.57 | 14.57 | 3.15% | 4,002 |
| Jun 20, 2025 | 14.47 | 14.47 | 14.12 | 14.12 | 14.12 | 2.48% | 12,648 |
| Jun 18, 2025 | 14.35 | 14.35 | 13.78 | 13.78 | 13.78 | -4.56% | 3,204 |
| Jun 17, 2025 | 14.58 | 14.58 | 14.37 | 14.44 | 14.44 | -1.60% | 2,077 |
| Jun 16, 2025 | 14.84 | 14.88 | 14.65 | 14.67 | 14.67 | 3.62% | 1,920 |