Leverage Shares 2X Long BULL Daily ETF (BULG)
NASDAQ: BULG · Real-Time Price · USD
7.82
-1.73 (-18.12%)
At close: Oct 10, 2025, 4:00 PM EDT
7.52
-0.30 (-3.84%)
After-hours: Oct 10, 2025, 7:59 PM EDT
BULG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.60 | 9.99 | 7.72 | 7.82 | 7.82 | -18.08% | 1,630,278 |
| Oct 9, 2025 | 10.42 | 10.64 | 9.24 | 9.55 | 9.55 | -1.89% | 1,010,519 |
| Oct 8, 2025 | 8.96 | 9.78 | 7.85 | 9.73 | 9.73 | -3.57% | 1,769,558 |
| Oct 7, 2025 | 11.40 | 11.40 | 10.01 | 10.09 | 10.09 | -12.11% | 419,252 |
| Oct 6, 2025 | 12.38 | 12.85 | 11.41 | 11.48 | 11.48 | -6.74% | 341,718 |
| Oct 3, 2025 | 13.07 | 13.78 | 12.28 | 12.31 | 12.31 | -3.51% | 198,548 |
| Oct 2, 2025 | 12.59 | 12.90 | 12.07 | 12.76 | 12.76 | 3.74% | 121,503 |
| Oct 1, 2025 | 13.30 | 13.36 | 12.18 | 12.30 | 12.30 | -8.77% | 217,854 |
| Sep 30, 2025 | 14.68 | 15.66 | 13.21 | 13.48 | 13.48 | -9.95% | 181,118 |
| Sep 29, 2025 | 14.58 | 15.26 | 13.72 | 14.97 | 14.97 | 4.77% | 149,257 |
| Sep 26, 2025 | 14.30 | 14.65 | 12.69 | 14.29 | 14.29 | 7.40% | 355,640 |
| Sep 25, 2025 | 11.56 | 13.57 | 10.99 | 13.30 | 13.30 | 9.31% | 278,750 |
| Sep 24, 2025 | 12.80 | 13.36 | 11.98 | 12.17 | 12.17 | -0.55% | 135,826 |
| Sep 23, 2025 | 12.58 | 13.21 | 11.78 | 12.24 | 12.24 | -1.22% | 163,851 |
| Sep 22, 2025 | 11.01 | 13.01 | 11.01 | 12.39 | 12.39 | 11.49% | 189,667 |
| Sep 19, 2025 | 10.27 | 11.33 | 10.11 | 11.11 | 11.11 | 8.66% | 76,125 |
| Sep 18, 2025 | 10.45 | 10.53 | 9.91 | 10.23 | 10.23 | 1.97% | 23,243 |
| Sep 17, 2025 | 10.65 | 10.65 | 10.00 | 10.03 | 10.03 | -6.44% | 36,699 |
| Sep 16, 2025 | 10.87 | 10.90 | 10.15 | 10.72 | 10.72 | -1.42% | 26,572 |
| Sep 15, 2025 | 11.30 | 11.42 | 10.74 | 10.87 | 10.87 | -3.39% | 17,074 |
| Sep 12, 2025 | 11.82 | 11.82 | 10.90 | 11.25 | 11.25 | -3.76% | 38,887 |
| Sep 11, 2025 | 10.98 | 11.70 | 10.98 | 11.69 | 11.69 | 9.22% | 29,107 |
| Sep 10, 2025 | 11.84 | 11.92 | 10.68 | 10.71 | 10.71 | -7.44% | 9,586 |
| Sep 9, 2025 | 11.56 | 11.57 | 11.22 | 11.57 | 11.57 | 1.51% | 4,523 |
| Sep 8, 2025 | 10.57 | 11.60 | 10.57 | 11.40 | 11.40 | 7.16% | 14,683 |
| Sep 5, 2025 | 11.00 | 11.00 | 10.20 | 10.64 | 10.64 | -6.49% | 12,974 |
| Sep 4, 2025 | 11.81 | 11.81 | 10.75 | 11.37 | 11.37 | 4.31% | 4,263 |
| Sep 3, 2025 | 11.83 | 11.83 | 10.74 | 10.90 | 10.90 | -7.03% | 11,278 |
| Sep 2, 2025 | 11.08 | 11.73 | 10.72 | 11.73 | 11.73 | -0.89% | 55,474 |
| Aug 29, 2025 | 14.15 | 14.15 | 11.83 | 11.83 | 11.83 | -15.21% | 73,653 |
| Aug 28, 2025 | 13.75 | 14.20 | 13.22 | 13.95 | 13.95 | 3.29% | 83,927 |
| Aug 27, 2025 | 14.00 | 14.12 | 13.30 | 13.51 | 13.51 | -7.54% | 27,689 |
| Aug 26, 2025 | 14.54 | 14.95 | 14.14 | 14.61 | 14.61 | 0.21% | 14,942 |
| Aug 25, 2025 | 15.56 | 15.63 | 14.50 | 14.58 | 14.58 | -5.39% | 14,261 |
| Aug 22, 2025 | 12.75 | 15.41 | 12.49 | 15.41 | 15.41 | 15.63% | 22,350 |
| Aug 21, 2025 | 13.00 | 13.66 | 12.75 | 13.33 | 13.33 | -1.46% | 34,621 |
| Aug 20, 2025 | 14.52 | 14.52 | 12.98 | 13.52 | 13.52 | -7.94% | 44,212 |
| Aug 19, 2025 | 16.93 | 17.49 | 14.69 | 14.69 | 14.69 | -12.86% | 38,056 |
| Aug 18, 2025 | 18.47 | 18.47 | 16.10 | 16.86 | 16.86 | -0.34% | 36,867 |
| Aug 15, 2025 | 15.75 | 17.12 | 15.00 | 16.92 | 16.92 | 7.00% | 18,010 |
| Aug 14, 2025 | 15.13 | 15.85 | 14.51 | 15.81 | 15.81 | 5.66% | 6,660 |
| Aug 13, 2025 | 16.64 | 17.20 | 14.96 | 14.96 | 14.96 | -7.99% | 11,032 |
| Aug 12, 2025 | 15.70 | 16.67 | 15.40 | 16.26 | 16.26 | 10.06% | 7,151 |