Leverage Shares 2X Long BULL Daily ETF (BULG)
NASDAQ: BULG · Real-Time Price · USD
1.050
+0.010 (0.96%)
Apr 1, 2026, 1:35 PM EDT - Market open
BULG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | - | 2.88% | 218,304 |
| Mar 31, 2026 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 5.05% | 853,143 |
| Mar 30, 2026 | 1.07 | 1.09 | 0.95 | 0.99 | 0.99 | -8.33% | 554,867 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -7.69% | 378,374 |
| Mar 26, 2026 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -4.88% | 399,940 |
| Mar 25, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 311,317 |
| Mar 24, 2026 | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | -6.20% | 496,859 |
| Mar 23, 2026 | 1.25 | 1.33 | 1.23 | 1.29 | 1.29 | 5.74% | 336,394 |
| Mar 20, 2026 | 1.24 | 1.28 | 1.17 | 1.22 | 1.22 | -4.69% | 222,014 |
| Mar 19, 2026 | 1.21 | 1.28 | 1.17 | 1.28 | 1.28 | 0.79% | 398,650 |
| Mar 18, 2026 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -8.63% | 590,769 |
| Mar 17, 2026 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 6.92% | 402,091 |
| Mar 16, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | - | 492,761 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -0.76% | 599,546 |
| Mar 12, 2026 | 1.36 | 1.38 | 1.29 | 1.31 | 1.31 | -6.43% | 660,427 |
| Mar 11, 2026 | 1.39 | 1.47 | 1.36 | 1.40 | 1.40 | -1.41% | 436,133 |
| Mar 10, 2026 | 1.43 | 1.50 | 1.38 | 1.42 | 1.42 | 0.71% | 282,867 |
| Mar 9, 2026 | 1.36 | 1.44 | 1.35 | 1.41 | 1.41 | 1.44% | 471,261 |
| Mar 6, 2026 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -10.32% | 612,039 |
| Mar 5, 2026 | 1.60 | 1.77 | 1.48 | 1.55 | 1.55 | -12.13% | 1,279,035 |
| Mar 4, 2026 | 1.80 | 1.95 | 1.70 | 1.76 | 1.76 | 4.38% | 1,420,040 |
| Mar 3, 2026 | 1.61 | 1.73 | 1.55 | 1.69 | 1.69 | -2.31% | 310,696 |
| Mar 2, 2026 | 1.49 | 1.77 | 1.49 | 1.73 | 1.73 | 7.79% | 306,136 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -6.69% | 282,567 |
| Feb 26, 2026 | 1.68 | 1.82 | 1.64 | 1.72 | 1.72 | - | 247,679 |
| Feb 25, 2026 | 1.63 | 1.72 | 1.62 | 1.72 | 1.72 | 8.18% | 350,841 |
| Feb 24, 2026 | 1.48 | 1.61 | 1.45 | 1.59 | 1.59 | 5.30% | 317,772 |
| Feb 23, 2026 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -9.58% | 335,312 |
| Feb 20, 2026 | 1.67 | 1.77 | 1.65 | 1.67 | 1.67 | -2.91% | 277,310 |
| Feb 19, 2026 | 1.66 | 1.72 | 1.60 | 1.72 | 1.72 | - | 213,772 |
| Feb 18, 2026 | 1.68 | 1.78 | 1.65 | 1.72 | 1.72 | 2.38% | 230,069 |
| Feb 17, 2026 | 1.72 | 1.76 | 1.65 | 1.68 | 1.68 | -3.45% | 235,568 |
| Feb 13, 2026 | 1.73 | 1.89 | 1.67 | 1.74 | 1.74 | 4.19% | 204,070 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.66 | 1.67 | 1.67 | -12.01% | 347,870 |
| Feb 11, 2026 | 2.13 | 2.14 | 1.82 | 1.90 | 1.90 | -12.94% | 263,227 |
| Feb 10, 2026 | 2.25 | 2.39 | 2.16 | 2.18 | 2.18 | -3.54% | 187,165 |
| Feb 9, 2026 | 2.07 | 2.31 | 2.07 | 2.26 | 2.26 | 6.10% | 209,204 |
| Feb 6, 2026 | 1.81 | 2.17 | 1.81 | 2.13 | 2.13 | 25.29% | 487,162 |
| Feb 5, 2026 | 2.15 | 2.19 | 1.69 | 1.70 | 1.70 | -26.41% | 867,476 |
| Feb 4, 2026 | 2.28 | 2.34 | 2.13 | 2.31 | 2.31 | 0.43% | 325,386 |
| Feb 3, 2026 | 2.37 | 2.44 | 2.11 | 2.30 | 2.30 | -3.77% | 464,199 |
| Feb 2, 2026 | 2.46 | 2.50 | 2.32 | 2.39 | 2.39 | -5.91% | 390,121 |
| Jan 30, 2026 | 2.68 | 2.75 | 2.51 | 2.54 | 2.54 | -8.96% | 508,465 |
| Jan 29, 2026 | 3.00 | 3.04 | 2.73 | 2.79 | 2.79 | -7.40% | 421,809 |
| Jan 28, 2026 | 3.06 | 3.11 | 2.98 | 3.01 | 3.01 | -0.40% | 283,186 |
| Jan 27, 2026 | 3.10 | 3.10 | 2.94 | 3.03 | 3.03 | -2.10% | 356,463 |
| Jan 26, 2026 | 3.16 | 3.19 | 3.07 | 3.09 | 3.09 | -3.44% | 261,940 |
| Jan 23, 2026 | 3.18 | 3.32 | 3.13 | 3.20 | 3.20 | -0.31% | 374,713 |
| Jan 22, 2026 | 3.22 | 3.38 | 3.19 | 3.21 | 3.21 | 1.58% | 234,114 |
| Jan 21, 2026 | 3.21 | 3.30 | 3.05 | 3.16 | 3.16 | -0.94% | 319,264 |