Leverage Shares 2X Long BA Daily ETF (BOEG)
NASDAQ: BOEG · Real-Time Price · USD
17.13
-0.14 (-0.81%)
At close: Feb 2, 2026, 4:00 PM EST
17.18
+0.05 (0.29%)
After-hours: Feb 2, 2026, 6:02 PM EST
BOEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 16.87 | 17.60 | 16.84 | 17.13 | 17.13 | -0.81% | 9,680 |
| Jan 30, 2026 | 17.14 | 17.39 | 16.73 | 17.27 | 17.27 | -0.51% | 17,931 |
| Jan 29, 2026 | 18.77 | 18.77 | 17.25 | 17.36 | 17.36 | -6.22% | 31,968 |
| Jan 28, 2026 | 18.89 | 19.08 | 17.81 | 18.51 | 18.51 | -2.37% | 40,263 |
| Jan 27, 2026 | 18.60 | 20.35 | 18.09 | 18.96 | 18.96 | -3.21% | 116,021 |
| Jan 26, 2026 | 19.80 | 19.95 | 19.49 | 19.59 | 19.59 | -2.81% | 27,083 |
| Jan 23, 2026 | 19.69 | 20.31 | 19.69 | 20.15 | 20.15 | 0.45% | 28,662 |
| Jan 22, 2026 | 20.26 | 20.43 | 19.93 | 20.06 | 20.06 | 1.10% | 29,076 |
| Jan 21, 2026 | 19.58 | 20.04 | 18.99 | 19.84 | 19.84 | 1.24% | 46,626 |
| Jan 20, 2026 | 19.00 | 19.68 | 19.00 | 19.60 | 19.60 | 0.61% | 21,350 |
| Jan 16, 2026 | 19.72 | 19.72 | 19.09 | 19.48 | 19.48 | -0.15% | 30,302 |
| Jan 15, 2026 | 19.00 | 19.65 | 18.99 | 19.51 | 19.51 | 4.34% | 67,511 |
| Jan 14, 2026 | 19.11 | 19.11 | 18.31 | 18.70 | 18.70 | -1.75% | 40,177 |
| Jan 13, 2026 | 18.58 | 19.46 | 18.58 | 19.03 | 19.03 | 4.09% | 40,362 |
| Jan 12, 2026 | 17.58 | 18.31 | 17.50 | 18.29 | 18.28 | 4.25% | 24,135 |
| Jan 9, 2026 | 16.76 | 17.60 | 16.76 | 17.54 | 17.54 | 6.49% | 38,679 |
| Jan 8, 2026 | 17.07 | 17.32 | 16.35 | 16.47 | 16.47 | -0.87% | 45,827 |
| Jan 7, 2026 | 16.89 | 17.32 | 16.58 | 16.62 | 16.62 | -1.39% | 52,909 |
| Jan 6, 2026 | 16.68 | 17.03 | 16.68 | 16.85 | 16.85 | 1.13% | 19,266 |
| Jan 5, 2026 | 16.72 | 17.02 | 16.59 | 16.66 | 16.66 | 0.91% | 41,684 |
| Jan 2, 2026 | 14.96 | 16.58 | 14.96 | 16.51 | 16.51 | 9.13% | 40,190 |
| Dec 31, 2025 | 15.40 | 15.40 | 15.03 | 15.13 | 15.13 | -1.72% | 42,573 |
| Dec 30, 2025 | 15.70 | 15.85 | 15.34 | 15.39 | 15.39 | 1.45% | 74,518 |
| Dec 29, 2025 | 15.01 | 15.26 | 14.98 | 15.17 | 15.17 | 0.84% | 48,819 |
| Dec 26, 2025 | 15.35 | 15.35 | 15.00 | 15.05 | 15.05 | -1.96% | 36,596 |
| Dec 24, 2025 | 15.20 | 15.43 | 15.15 | 15.35 | 15.35 | 1.36% | 30,670 |
| Dec 23, 2025 | 15.04 | 15.18 | 14.96 | 15.14 | 15.14 | 0.11% | 21,738 |
| Dec 22, 2025 | 14.97 | 15.17 | 14.87 | 15.13 | 15.13 | 2.16% | 28,351 |
| Dec 19, 2025 | 14.37 | 14.99 | 14.37 | 14.81 | 14.81 | 5.92% | 49,570 |
| Dec 18, 2025 | 14.11 | 14.24 | 13.95 | 13.98 | 13.98 | 1.85% | 35,498 |
| Dec 17, 2025 | 14.04 | 14.31 | 13.72 | 13.73 | 13.72 | -0.69% | 51,397 |
| Dec 16, 2025 | 13.48 | 14.00 | 13.48 | 13.82 | 13.82 | 1.36% | 37,719 |
| Dec 15, 2025 | 13.47 | 13.73 | 13.34 | 13.64 | 13.64 | 1.04% | 42,936 |
| Dec 12, 2025 | 13.31 | 13.69 | 13.21 | 13.50 | 13.50 | 3.89% | 64,983 |
| Dec 11, 2025 | 12.71 | 13.22 | 12.71 | 12.99 | 12.99 | 1.60% | 30,996 |
| Dec 10, 2025 | 13.01 | 13.12 | 12.76 | 12.79 | 12.79 | -1.74% | 42,527 |
| Dec 9, 2025 | 13.84 | 13.84 | 12.97 | 13.01 | 13.01 | -5.59% | 43,550 |
| Dec 8, 2025 | 13.44 | 13.82 | 13.37 | 13.78 | 13.78 | 4.35% | 60,064 |
| Dec 5, 2025 | 13.12 | 13.33 | 13.09 | 13.21 | 13.21 | -0.40% | 34,704 |
| Dec 4, 2025 | 13.22 | 13.27 | 12.81 | 13.26 | 13.26 | -0.33% | 16,146 |
| Dec 3, 2025 | 13.65 | 13.76 | 12.67 | 13.31 | 13.31 | -3.04% | 95,310 |
| Dec 2, 2025 | 12.79 | 13.76 | 12.49 | 13.72 | 13.72 | 20.32% | 109,597 |
| Dec 1, 2025 | 11.73 | 11.82 | 11.41 | 11.41 | 11.41 | -2.79% | 13,347 |
| Nov 28, 2025 | 11.50 | 11.81 | 11.48 | 11.73 | 11.73 | 2.22% | 32,583 |
| Nov 26, 2025 | 11.16 | 11.61 | 11.10 | 11.48 | 11.48 | 4.93% | 45,270 |
| Nov 25, 2025 | 10.67 | 11.07 | 10.40 | 10.94 | 10.94 | 3.58% | 35,322 |
| Nov 24, 2025 | 10.73 | 10.73 | 10.36 | 10.56 | 10.56 | -0.50% | 37,702 |
| Nov 21, 2025 | 10.79 | 10.82 | 10.34 | 10.61 | 10.61 | -0.04% | 38,628 |
| Nov 20, 2025 | 11.50 | 11.51 | 10.50 | 10.62 | 10.62 | -6.94% | 46,236 |
| Nov 19, 2025 | 11.91 | 11.91 | 11.15 | 11.41 | 11.41 | -4.04% | 36,346 |