Leverage Shares 2X Long BULL Daily ETF (BULG)
NASDAQ: BULG · Real-Time Price · USD
46.28
+1.13 (2.50%)
At close: Aug 14, 2026, 4:00 PM EDT
45.81
-0.47 (-1.01%)
After-hours: Aug 14, 2026, 4:44 PM EDT
BULG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.11 | 46.28 | 45.21 | 46.28 | 46.28 | 2.49% | 2,584 |
| Aug 13, 2026 | 45.44 | 46.22 | 44.59 | 45.16 | 45.15 | 6.80% | 8,098 |
| Aug 12, 2026 | 43.77 | 43.77 | 42.22 | 42.28 | 42.28 | 2.82% | 3,535 |
| Aug 11, 2026 | 38.05 | 41.54 | 38.05 | 41.12 | 41.12 | 8.05% | 2,667 |
| Aug 10, 2026 | 38.18 | 38.20 | 38.06 | 38.06 | 38.06 | -1.13% | 2,092 |
| Aug 7, 2026 | 39.22 | 39.22 | 38.49 | 38.49 | 38.49 | 2.09% | 701 |
| Aug 6, 2026 | 39.02 | 39.02 | 37.71 | 37.71 | 37.71 | -4.44% | 642 |
| Aug 5, 2026 | 41.39 | 41.39 | 39.42 | 39.46 | 39.46 | -4.98% | 2,195 |
| Aug 4, 2026 | 41.17 | 41.56 | 40.32 | 41.53 | 41.53 | 8.34% | 2,883 |
| Aug 3, 2026 | 38.22 | 38.33 | 38.22 | 38.33 | 38.33 | 5.05% | 454 |
| Jul 31, 2026 | 35.63 | 36.89 | 35.63 | 36.49 | 36.49 | -1.73% | 3,694 |
| Jul 30, 2026 | 35.61 | 37.32 | 35.61 | 37.13 | 37.13 | 3.43% | 1,959 |
| Jul 29, 2026 | 37.91 | 37.91 | 35.50 | 35.90 | 35.90 | -7.42% | 2,331 |
| Jul 28, 2026 | 37.52 | 39.05 | 37.52 | 38.78 | 38.78 | -7.00% | 1,777 |
| Jul 27, 2026 | 42.89 | 43.60 | 41.63 | 41.70 | 41.70 | 1.10% | 2,125 |
| Jul 24, 2026 | 41.98 | 42.76 | 41.24 | 41.24 | 41.24 | -9.30% | 2,019 |
| Jul 23, 2026 | 45.72 | 46.43 | 45.10 | 45.47 | 45.47 | -6.61% | 1,220 |
| Jul 22, 2026 | 50.00 | 50.00 | 48.17 | 48.69 | 48.69 | -0.73% | 2,810 |
| Jul 21, 2026 | 46.83 | 49.61 | 46.34 | 49.04 | 49.04 | 11.69% | 8,616 |
| Jul 20, 2026 | 39.94 | 43.91 | 38.87 | 43.91 | 43.91 | 12.65% | 7,410 |
| Jul 17, 2026 | 36.51 | 39.36 | 35.53 | 38.98 | 38.98 | -7.95% | 1,738 |
| Jul 16, 2026 | 44.00 | 44.00 | 42.00 | 42.35 | 42.35 | -4.08% | 2,852 |
| Jul 15, 2026 | 45.00 | 45.00 | 41.85 | 44.15 | 44.15 | 3.27% | 5,141 |
| Jul 14, 2026 | 39.95 | 43.67 | 39.95 | 42.75 | 42.75 | 7.12% | 4,439 |
| Jul 13, 2026 | 40.26 | 40.26 | 39.91 | 39.91 | 39.91 | -2.15% | 2,382 |
| Jul 10, 2026 | 42.18 | 42.18 | 39.90 | 40.79 | 40.78 | 1.34% | 2,964 |
| Jul 9, 2026 | 40.18 | 40.55 | 39.41 | 40.25 | 40.24 | 1.80% | 3,323 |
| Jul 8, 2026 | 38.81 | 39.79 | 38.81 | 39.53 | 39.53 | -0.81% | 2,019 |
| Jul 7, 2026 | 38.21 | 40.48 | 38.21 | 39.86 | 39.86 | 1.34% | 1,733 |
| Jul 6, 2026 | 38.46 | 39.33 | 38.46 | 39.33 | 39.33 | 1.51% | 1,105 |
| Jul 2, 2026 | 41.78 | 41.78 | 38.75 | 38.75 | 38.75 | 0.43% | 4,525 |
| Jul 1, 2026 | 32.99 | 38.58 | 32.99 | 38.58 | 38.58 | 19.03% | 4,836 |
| Jun 30, 2026 | 34.30 | 34.30 | 32.41 | 32.41 | 32.41 | -6.87% | 2,204 |
| Jun 29, 2026 | 34.38 | 35.05 | 34.07 | 34.81 | 34.81 | -3.03% | 1,228 |
| Jun 26, 2026 | 33.12 | 35.99 | 33.12 | 35.89 | 35.89 | 10.00% | 1,168 |
| Jun 25, 2026 | 31.50 | 33.06 | 31.49 | 32.63 | 32.63 | -5.98% | 3,698 |
| Jun 24, 2026 | 34.64 | 34.73 | 33.91 | 34.70 | 34.70 | 2.17% | 8,334 |
| Jun 23, 2026 | 35.96 | 35.96 | 33.97 | 33.97 | 33.97 | -6.68% | 1,281 |
| Jun 22, 2026 | 39.59 | 41.18 | 34.05 | 36.40 | 36.40 | -6.23% | 6,336 |
| Jun 18, 2026 | 39.00 | 41.49 | 37.54 | 38.82 | 38.81 | -0.92% | 12,101 |
| Jun 17, 2026 | 35.50 | 40.72 | 35.50 | 39.18 | 39.18 | 11.55% | 13,185 |
| Jun 16, 2026 | 37.32 | 37.32 | 34.76 | 35.12 | 35.12 | -4.15% | 6,486 |
| Jun 15, 2026 | 37.70 | 38.90 | 36.24 | 36.64 | 36.64 | 9.54% | 14,884 |
| Jun 12, 2026 | 34.65 | 35.00 | 32.74 | 33.45 | 33.45 | -5.98% | 8,980 |
| Jun 11, 2026 | 29.91 | 35.81 | 29.53 | 35.58 | 35.58 | 18.80% | 19,443 |
| Jun 10, 2026 | 24.00 | 33.24 | 24.00 | 29.95 | 29.95 | 22.94% | 20,400 |
| Jun 9, 2026 | 26.03 | 27.47 | 22.94 | 24.36 | 24.36 | -6.26% | 8,284 |
| Jun 8, 2026 | 25.60 | 26.12 | 25.60 | 25.99 | 25.99 | 1.87% | 3,487 |
| Jun 5, 2026 | 28.73 | 28.73 | 24.96 | 25.51 | 25.51 | -15.62% | 10,005 |
| Jun 4, 2026 | 29.20 | 30.23 | 28.38 | 30.23 | 30.23 | 6.83% | 5,563 |