Leverage Shares 2X Long BULL Daily ETF (BULG)
NASDAQ: BULG · Real-Time Price · USD
38.66
-4.36 (-10.13%)
At close: Apr 29, 2026, 4:00 PM EDT
38.96
+0.30 (0.78%)
After-hours: Apr 29, 2026, 7:24 PM EDT
BULG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.06 | 40.06 | 36.03 | 38.63 | 38.63 | -10.20% | 13,875 |
| Apr 28, 2026 | 41.19 | 43.29 | 40.80 | 43.02 | 43.02 | -1.49% | 15,790 |
| Apr 27, 2026 | 40.23 | 46.32 | 40.23 | 43.67 | 43.67 | 6.59% | 33,606 |
| Apr 24, 2026 | 41.49 | 41.70 | 38.79 | 40.97 | 40.97 | -0.46% | 42,622 |
| Apr 23, 2026 | 43.40 | 43.80 | 38.60 | 41.16 | 41.16 | -9.35% | 33,108 |
| Apr 22, 2026 | 45.20 | 47.40 | 42.80 | 45.40 | 45.40 | 6.07% | 39,161 |
| Apr 21, 2026 | 47.40 | 48.60 | 41.61 | 42.80 | 42.80 | 0.47% | 100,909 |
| Apr 20, 2026 | 38.20 | 42.70 | 37.60 | 42.60 | 42.60 | 8.95% | 42,283 |
| Apr 17, 2026 | 38.20 | 39.50 | 36.40 | 39.10 | 39.10 | 6.84% | 43,473 |
| Apr 16, 2026 | 36.60 | 37.40 | 33.00 | 36.60 | 36.60 | 0.55% | 46,626 |
| Apr 15, 2026 | 34.40 | 37.60 | 33.60 | 36.40 | 36.40 | 22.97% | 117,352 |
| Apr 14, 2026 | 26.20 | 30.20 | 26.00 | 29.60 | 29.60 | 19.35% | 46,839 |
| Apr 13, 2026 | 21.00 | 24.80 | 20.80 | 24.80 | 24.80 | 13.76% | 25,438 |
| Apr 10, 2026 | 22.20 | 22.60 | 21.60 | 21.80 | 21.80 | -2.68% | 12,732 |
| Apr 9, 2026 | 22.20 | 23.00 | 21.40 | 22.40 | 22.40 | -3.45% | 19,985 |
| Apr 8, 2026 | 24.60 | 25.20 | 22.20 | 23.20 | 23.20 | 5.45% | 26,027 |
| Apr 7, 2026 | 21.80 | 22.30 | 20.20 | 22.00 | 22.00 | -0.90% | 25,848 |
| Apr 6, 2026 | 21.00 | 22.60 | 21.00 | 22.20 | 22.20 | 5.71% | 10,643 |
| Apr 2, 2026 | 18.72 | 21.00 | 18.36 | 21.00 | 21.00 | 2.94% | 26,764 |
| Apr 1, 2026 | 21.00 | 21.62 | 20.20 | 20.40 | 20.40 | -1.92% | 14,330 |
| Mar 31, 2026 | 19.60 | 21.10 | 19.41 | 20.80 | 20.80 | 5.05% | 43,008 |
| Mar 30, 2026 | 21.40 | 21.80 | 18.96 | 19.80 | 19.80 | -8.33% | 27,743 |
| Mar 27, 2026 | 22.40 | 22.40 | 20.90 | 21.60 | 21.60 | -7.69% | 18,918 |
| Mar 26, 2026 | 23.80 | 24.40 | 22.76 | 23.40 | 23.40 | -4.88% | 19,997 |
| Mar 25, 2026 | 25.00 | 25.40 | 24.10 | 24.60 | 24.60 | 1.65% | 15,565 |
| Mar 24, 2026 | 25.20 | 25.60 | 23.80 | 24.20 | 24.20 | -6.20% | 24,842 |
| Mar 23, 2026 | 25.00 | 26.54 | 24.60 | 25.80 | 25.80 | 5.74% | 16,819 |
| Mar 20, 2026 | 24.80 | 25.60 | 23.40 | 24.40 | 24.40 | -4.69% | 11,100 |
| Mar 19, 2026 | 24.20 | 25.60 | 23.33 | 25.60 | 25.60 | 0.79% | 19,932 |
| Mar 18, 2026 | 26.60 | 27.21 | 25.05 | 25.40 | 25.40 | -8.63% | 29,538 |
| Mar 17, 2026 | 26.20 | 28.19 | 26.00 | 27.80 | 27.80 | 6.92% | 20,104 |
| Mar 16, 2026 | 26.40 | 27.30 | 25.50 | 26.00 | 26.00 | - | 24,638 |
| Mar 13, 2026 | 27.02 | 27.60 | 25.60 | 26.00 | 26.00 | -0.76% | 29,977 |
| Mar 12, 2026 | 27.10 | 27.60 | 25.80 | 26.20 | 26.20 | -6.43% | 33,021 |
| Mar 11, 2026 | 27.80 | 29.30 | 27.20 | 28.00 | 28.00 | -1.41% | 21,806 |
| Mar 10, 2026 | 28.60 | 29.90 | 27.60 | 28.40 | 28.40 | 0.71% | 14,143 |
| Mar 9, 2026 | 27.10 | 28.80 | 27.00 | 28.20 | 28.20 | 1.44% | 23,563 |
| Mar 6, 2026 | 30.00 | 30.20 | 27.60 | 27.80 | 27.80 | -10.32% | 30,601 |
| Mar 5, 2026 | 32.00 | 35.48 | 29.60 | 31.00 | 31.00 | -12.15% | 63,951 |
| Mar 4, 2026 | 36.00 | 39.00 | 34.00 | 35.29 | 35.29 | 4.40% | 71,002 |
| Mar 3, 2026 | 32.20 | 34.60 | 31.00 | 33.80 | 33.80 | -2.31% | 15,534 |
| Mar 2, 2026 | 29.80 | 35.30 | 29.80 | 34.60 | 34.60 | 7.77% | 15,306 |
| Feb 27, 2026 | 33.20 | 33.20 | 31.30 | 32.10 | 32.10 | -6.67% | 14,128 |
| Feb 26, 2026 | 33.60 | 36.40 | 32.80 | 34.40 | 34.40 | - | 12,383 |
| Feb 25, 2026 | 32.60 | 34.46 | 32.37 | 34.40 | 34.40 | 8.18% | 17,542 |
| Feb 24, 2026 | 29.60 | 32.20 | 28.90 | 31.80 | 31.80 | 5.30% | 15,888 |
| Feb 23, 2026 | 33.20 | 33.20 | 30.00 | 30.20 | 30.20 | -9.58% | 16,765 |
| Feb 20, 2026 | 33.40 | 35.40 | 33.09 | 33.40 | 33.40 | -2.91% | 13,865 |
| Feb 19, 2026 | 33.20 | 34.40 | 32.00 | 34.40 | 34.40 | - | 10,688 |
| Feb 18, 2026 | 33.60 | 35.60 | 33.00 | 34.40 | 34.40 | 2.38% | 11,503 |